Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,11.51,11.532,11.51,11.532,4830,0
2005-03-01,11.317,11.524,11.317,11.524,18086,0
2005-03-04,11.554,11.879,11.554,11.879,1797,0
2005-03-07,11.784,11.784,11.784,11.784,103,0
2005-03-08,11.715,11.729,11.67,11.715,5109,0
2005-03-09,11.627,11.642,11.627,11.642,1245,0
2005-03-10,11.627,11.879,11.627,11.8,12981,0
2005-03-11,11.751,11.751,11.661,11.661,2072,0
2005-03-14,11.532,11.532,11.423,11.423,6766,0
2005-03-15,11.438,11.438,11.374,11.374,4830,0
2005-03-16,11.381,11.389,11.352,11.389,1928,0
2005-03-17,11.389,11.389,11.254,11.263,8704,0
2005-03-18,11.248,11.248,11.22,11.225,970,0
2005-03-21,11.22,11.22,11.157,11.157,4418,0
2005-03-22,11.157,11.212,11.157,11.199,3872,0
2005-03-23,11.179,11.199,11.003,11.003,9255,0
2005-03-24,11.039,11.039,10.915,10.915,691,0
2005-03-30,10.981,10.981,10.981,10.981,829,0
2005-04-01,11.148,11.22,11.148,11.22,4001,0
2005-04-04,11.148,11.248,11.099,11.225,8830,0
2005-04-05,11.254,11.286,11.254,11.286,1928,0
2005-04-06,11.294,11.561,11.294,11.561,3872,0
2005-04-07,11.538,11.634,11.538,11.634,2072,0
2005-04-12,11.561,11.561,11.498,11.498,1379,0
2005-04-13,11.409,11.409,11.328,11.361,4001,0
2005-04-15,11.317,11.317,11.31,11.317,2481,0
2005-04-18,11.317,11.317,11.254,11.254,2902,0
2005-04-19,11.212,11.212,11.148,11.148,4418,0
2005-04-20,11.125,11.125,11.017,11.086,6354,0
2005-04-21,11.086,11.157,11.061,11.061,8422,0
2005-04-22,11.032,11.032,11.032,11.032,2211,0
2005-04-25,11.118,11.118,11.118,11.118,691,0
2005-04-26,10.9,10.989,10.9,10.961,12422,0
2005-04-27,10.908,11.113,10.908,11.032,13393,0
2005-04-28,11.039,11.173,11.039,11.113,7180,0
2005-04-29,11.094,11.094,10.948,11.017,5793,0
2005-05-02,11.047,11.068,10.954,10.954,4830,0
2005-05-03,11.017,11.054,11.017,11.054,2348,0
2005-05-04,11.077,11.133,11.077,11.133,3447,0
2005-05-06,11.113,11.113,11.106,11.106,2762,0
2005-05-09,11.099,11.263,11.099,11.113,4969,0
2005-05-10,11.061,11.179,11.061,11.141,4140,0
2005-05-11,11.148,11.148,11.141,11.141,1379,0
2005-05-12,11.141,11.141,11.141,11.141,411,0
2005-05-13,11.032,11.094,11.032,11.094,1928,0
2005-05-16,11.157,11.157,11.106,11.106,2211,0
2005-05-18,11.113,11.118,11.113,11.118,1522,0
2005-05-19,11.173,11.179,11.173,11.179,1379,0
2005-05-20,11.141,11.206,11.141,11.206,2626,0
2005-05-24,11.148,11.317,11.125,11.317,9106,0
2005-05-25,11.317,11.352,11.317,11.352,3315,0
2005-05-26,11.336,11.459,11.336,11.459,4284,0
2005-05-27,11.561,11.561,11.381,11.381,3447,0
2005-05-31,11.361,11.627,11.361,11.597,5660,0
2005-06-01,11.627,11.627,11.369,11.459,6628,0
2005-06-02,11.474,11.538,11.374,11.374,5517,0
2005-06-03,11.396,11.459,11.396,11.459,1379,0
2005-06-07,11.498,11.498,11.498,11.498,411,0
2005-06-08,11.483,11.483,11.415,11.415,691,0
2005-06-09,11.483,11.498,11.483,11.498,4140,0
2005-06-10,11.532,11.715,11.524,11.524,4560,0
2005-06-13,11.538,11.538,11.538,11.538,279,0
2005-06-14,11.524,11.524,11.524,11.524,103,0
2005-06-15,11.524,11.708,11.524,11.708,5384,0
2005-06-16,11.751,12.094,11.751,12.002,4830,0
2005-06-20,12.056,12.094,11.901,11.901,2072,0
2005-06-21,11.908,11.908,11.908,11.908,411,0
2005-06-23,11.885,12.156,11.885,12.156,4969,0
2005-06-24,12.071,12.071,12.071,12.071,1379,0
2005-06-28,11.98,11.98,11.751,11.751,14357,0
2005-06-29,11.879,11.879,11.879,11.879,1102,0
2005-07-01,11.821,11.879,11.821,11.879,2626,0
2005-07-05,11.901,12.017,11.901,12.017,2902,0
2005-07-11,12.139,12.189,12.008,12.008,9383,0
2005-07-13,11.953,11.953,11.953,11.953,1379,0
2005-07-14,11.953,11.968,11.953,11.968,5934,0
2005-07-15,11.953,11.959,11.953,11.959,2626,0
2005-07-18,11.814,11.821,11.807,11.821,3447,0
2005-07-19,11.946,11.946,11.946,11.946,411,0
2005-07-20,12.002,12.002,12.002,12.002,558,0
2005-07-21,12.002,12.094,12.002,12.094,2348,0
2005-07-22,12.266,12.266,12.11,12.11,2072,0
2005-07-25,12.086,12.086,12.086,12.086,103,0
2005-07-26,12.056,12.182,12.056,12.182,2072,0
2005-07-27,12.266,12.302,12.266,12.266,6902,0
2005-07-28,12.366,12.577,11.844,11.885,23748,0
2005-07-29,11.953,11.959,11.814,11.844,5934,0
2005-08-01,11.861,11.861,11.807,11.83,1797,0
2005-08-03,11.852,11.868,11.852,11.868,691,0
2005-08-04,11.885,11.923,11.885,11.923,2762,0
2005-08-05,11.876,11.876,11.876,11.876,558,0
2005-08-08,11.792,12.056,11.715,11.861,4969,0
2005-08-09,11.736,11.736,11.708,11.708,1797,0
2005-08-11,11.715,11.994,11.715,11.994,2902,0
2005-08-16,12.056,12.056,12.056,12.056,279,0
2005-08-19,12.071,12.071,12.071,12.071,829,0
2005-08-22,12.065,12.065,12.065,12.065,103,0
2005-08-23,12.056,12.189,12.056,12.189,3721,0
2005-08-24,12.287,12.287,12.258,12.258,1245,0
2005-08-25,12.287,12.287,12.287,12.287,103,0
2005-08-30,12.241,12.241,12.094,12.175,1245,0
2005-08-31,12.094,12.094,12.094,12.094,558,0
2005-09-01,12.139,12.233,12.139,12.233,691,0
2005-09-02,12.266,12.266,12.266,12.266,691,0
2005-09-06,12.324,12.324,12.324,12.324,829,0
2005-09-07,12.366,12.458,12.366,12.45,10224,0
2005-09-08,12.556,12.556,12.526,12.526,970,0
2005-09-12,12.577,12.577,12.577,12.577,2072,0
2005-09-13,12.189,12.749,12.189,12.749,8830,0
2005-09-14,12.749,12.749,12.683,12.683,2762,0
2005-09-16,12.667,12.667,12.661,12.661,829,0
2005-09-20,12.661,12.661,12.661,12.661,411,0
2005-09-21,12.683,12.749,12.683,12.749,279,0
2005-09-22,12.54,12.611,12.54,12.593,6209,0
2005-09-23,12.526,12.526,11.946,12.056,10768,0
2005-09-26,12.048,12.125,12.048,12.056,2481,0
2005-09-27,12.017,12.017,12.017,12.017,411,0
2005-09-28,11.98,11.98,11.98,11.98,411,0
2005-09-29,12.008,12.133,12.008,12.133,6354,0
2005-09-30,12.156,12.227,12.156,12.227,2762,0
2005-10-03,12.227,12.227,12.227,12.227,279,0
2005-10-04,12.162,12.162,12.098,12.098,2348,0
2005-10-05,12.056,12.332,12.056,12.332,10632,0
2005-10-07,12.227,12.227,12.227,12.227,1379,0
2005-10-10,12.104,12.168,11.98,11.98,5793,0
2005-10-11,12.017,12.017,11.852,11.879,2211,0
2005-10-12,11.814,11.821,11.784,11.784,2211,0
2005-10-13,11.561,11.591,11.561,11.568,4001,0
2005-10-14,11.751,11.751,11.524,11.524,4560,0
2005-10-17,11.524,11.524,11.389,11.459,5793,0
2005-10-18,11.452,11.452,11.179,11.263,5244,0
2005-10-19,11.206,11.604,11.206,11.604,10491,0
2005-10-20,11.604,11.604,11.604,11.604,558,0
2005-10-21,11.708,11.879,11.708,11.715,3033,0
2005-10-24,11.98,11.98,11.524,11.611,5109,0
2005-10-25,11.67,11.876,11.67,11.876,1654,0
2005-10-26,11.876,11.879,11.876,11.879,1379,0
2005-10-27,11.879,11.879,11.524,11.693,5934,0
2005-10-28,11.532,11.532,11.532,11.532,279,0
2005-11-01,11.693,11.7,11.693,11.7,829,0
2005-11-02,11.876,12.048,11.8,12.048,4830,0
2005-11-03,11.959,12.324,11.959,12.272,3721,0
2005-11-04,12.324,12.366,12.324,12.366,1379,0
2005-11-07,12.227,12.266,12.195,12.195,5517,0
2005-11-08,12.034,12.266,11.861,12.227,9106,0
2005-11-09,12.227,12.227,12.227,12.227,1102,0
2005-11-15,12.002,12.017,11.821,11.959,3033,0
2005-11-16,12.048,12.048,12.048,12.048,1522,0
2005-11-17,12.201,12.201,11.915,11.915,1654,0
2005-11-18,11.807,11.879,11.807,11.838,1654,0
2005-11-21,11.946,11.953,11.946,11.946,7592,0
2005-11-22,11.77,11.77,11.77,11.77,829,0
2005-11-23,11.879,11.879,11.879,11.879,1797,0
2005-11-25,12.056,12.227,12.056,12.227,3315,0
2005-11-28,12.065,12.065,12.065,12.065,411,0
2005-11-29,11.908,11.908,11.814,11.821,3591,0
2005-11-30,11.885,11.885,11.879,11.879,3872,0
2005-12-01,12.048,12.233,12.048,12.233,2626,0
2005-12-02,12.311,12.311,12.139,12.139,970,0
2005-12-05,12.227,12.54,12.227,12.366,3591,0
2005-12-06,12.435,12.435,12.435,12.435,558,0
2005-12-07,12.302,12.302,12.118,12.162,2762,0
2005-12-12,12.227,12.227,12.219,12.219,691,0
2005-12-13,12.098,12.098,12.094,12.094,1379,0
2005-12-14,12.156,12.332,12.156,12.332,411,0
2005-12-16,12.393,12.399,12.393,12.399,1102,0
2005-12-20,12.233,12.233,12.094,12.227,2481,0
2005-12-21,12.094,12.094,12.094,12.094,558,0
2005-12-22,12.258,12.332,12.258,12.332,691,0
2005-12-23,12.227,12.227,12.133,12.133,970,0
2005-12-27,12.086,12.086,12.039,12.039,3315,0
2005-12-28,12.094,12.233,12.094,12.233,1102,0
2005-12-30,12.366,12.611,12.366,12.435,4560,0
2006-01-03,12.577,12.577,12.017,12.017,6902,0
2006-01-04,12.189,12.332,11.994,11.994,1102,0
2006-01-05,12.233,12.233,12.056,12.056,1522,0
2006-01-06,12.065,12.065,12.002,12.002,2072,0
2006-01-09,12.017,12.749,12.017,12.577,9255,0
2006-01-10,12.473,12.473,12.227,12.227,1928,0
2006-01-11,12.399,12.399,12.399,12.399,1102,0
2006-01-12,12.227,12.227,12.227,12.227,411,0
2006-01-13,12.399,12.647,12.399,12.443,4284,0
2006-01-17,12.366,12.366,12.227,12.332,2072,0
2006-01-18,12.332,12.332,12.324,12.324,691,0
2006-01-20,12.317,12.317,12.317,12.317,1102,0
2006-01-23,12.317,12.332,12.317,12.332,1102,0
2006-01-25,12.195,12.195,11.959,12.118,8145,0
2006-01-26,12.182,12.241,12.182,12.241,1379,0
2006-01-27,12.295,12.366,12.233,12.233,6766,0
2006-01-30,12.139,12.139,12.139,12.139,558,0
2006-01-31,12.168,12.227,11.94,12.219,6077,0
2006-02-02,12.227,12.302,12.227,12.302,1379,0
2006-02-03,12.156,12.156,12.002,12.008,2348,0
2006-02-06,11.959,11.959,11.959,11.959,103,0
2006-02-07,12.175,12.311,12.175,12.311,6077,0
2006-02-08,12.182,12.324,12.182,12.324,1102,0
2006-02-09,12.399,12.683,12.399,12.62,4001,0
2006-02-10,12.533,12.54,12.533,12.54,1379,0
2006-02-13,12.399,12.399,12.399,12.399,411,0
2006-02-16,12.25,12.25,12.002,12.182,19741,0
2006-02-17,12.219,12.219,12.219,12.219,691,0
2006-02-22,12.189,12.287,12.156,12.182,1928,0
2006-02-23,12.156,12.233,12.056,12.219,2348,0
2006-02-24,12.302,12.332,12.233,12.332,2481,0
2006-02-27,12.388,12.388,12.388,12.388,691,0
2006-02-28,12.302,12.388,12.302,12.388,970,0
2006-03-01,12.324,12.324,12.324,12.324,279,0
2006-03-02,12.504,12.504,12.504,12.504,411,0
2006-03-03,12.399,12.504,12.361,12.487,2481,0
2006-03-06,12.302,12.568,12.302,12.568,2626,0
2006-03-08,12.568,12.568,12.568,12.568,691,0
2006-03-09,12.458,12.577,12.302,12.577,3171,0
2006-03-10,12.473,12.473,12.399,12.399,411,0
2006-03-13,12.241,12.241,12.241,12.241,411,0
2006-03-14,12.399,12.399,12.399,12.399,411,0
2006-03-15,12.473,12.577,12.473,12.577,411,0
2006-03-16,12.683,12.683,12.473,12.603,1379,0
2006-03-17,12.706,12.822,12.706,12.822,1522,0
2006-03-20,12.886,12.886,12.886,12.886,279,0
2006-03-21,12.995,12.995,12.886,12.886,1522,0
2006-03-22,12.757,12.757,12.757,12.757,558,0
2006-03-23,12.577,12.577,12.399,12.399,2902,0
2006-03-24,12.302,12.393,12.241,12.393,4284,0
2006-03-29,12.227,12.227,12.227,12.227,558,0
2006-03-30,12.189,12.388,12.182,12.302,4284,0
2006-03-31,12.399,12.962,12.399,12.787,22089,0
2006-04-03,12.854,12.854,12.504,12.504,11599,0
2006-04-04,12.568,12.611,12.568,12.611,558,0
2006-04-06,12.518,12.518,12.458,12.458,1522,0
2006-04-07,12.388,12.611,12.311,12.611,3447,0
2006-04-10,12.706,12.706,12.706,12.706,279,0
2006-04-11,12.924,12.924,12.473,12.473,4692,0
2006-04-12,12.593,12.683,12.593,12.683,3315,0
2006-04-20,12.822,12.822,12.822,12.822,691,0
2006-04-24,12.749,12.749,12.577,12.577,829,0
2006-04-25,12.399,12.421,12.227,12.421,4692,0
2006-04-27,12.577,12.78,12.518,12.712,6486,0
2006-05-01,12.854,12.962,12.854,12.962,411,0
2006-05-02,13.061,13.061,12.886,12.886,279,0
2006-05-03,12.968,12.968,12.968,12.968,1522,0
2006-05-04,12.968,12.968,12.69,12.795,829,0
2006-05-05,12.647,12.647,12.473,12.611,4830,0
2006-05-08,12.647,12.725,12.611,12.611,1654,0
2006-05-09,12.749,12.749,12.749,12.749,103,0
2006-05-11,12.626,12.626,12.626,12.626,558,0
2006-05-12,12.749,12.749,12.749,12.749,279,0
2006-05-15,12.749,12.822,12.749,12.822,1797,0
2006-05-16,12.683,12.683,12.54,12.54,3447,0
2006-05-17,12.683,12.712,12.683,12.706,1245,0
2006-05-19,12.586,12.586,12.227,12.233,8283,0
2006-05-22,12.233,12.233,12.233,12.233,1522,0
2006-05-23,12.399,12.399,12.399,12.399,1379,0
2006-05-24,12.399,12.399,12.399,12.399,691,0
2006-05-26,12.366,12.399,12.366,12.399,1928,0
2006-05-30,12.38,12.38,12.38,12.38,103,0
2006-06-01,12.366,12.62,12.366,12.611,7453,0
2006-06-02,12.787,12.886,12.635,12.635,2348,0
2006-06-05,12.712,12.712,12.712,12.712,103,0
2006-06-07,12.611,12.611,12.504,12.504,558,0
2006-06-08,12.568,12.787,12.563,12.787,5244,0
2006-06-09,12.611,12.611,12.611,12.611,1654,0
2006-06-12,12.683,12.683,12.683,12.683,279,0
2006-06-14,12.54,12.54,12.332,12.332,4140,0
2006-06-16,12.393,12.496,12.241,12.241,3033,0
2006-06-19,12.189,12.189,12.118,12.118,1522,0
2006-06-20,12.189,12.366,12.189,12.366,1654,0
2006-06-26,12.435,12.435,12.227,12.227,691,0
2006-06-27,12.162,12.324,12.162,12.324,970,0
2006-06-29,12.465,12.563,12.465,12.563,970,0
2006-06-30,12.563,12.924,12.563,12.924,4692,0
2006-07-03,12.749,13.008,12.749,13.008,3447,0
2006-07-05,13.008,13.008,13.008,13.008,103,0
2006-07-06,13.008,13.008,12.734,12.924,6486,0
2006-07-07,12.947,13.09,12.586,12.593,6902,0
2006-07-10,12.765,12.765,12.765,12.765,1102,0
2006-07-11,12.647,12.647,12.647,12.647,691,0
2006-07-12,12.734,12.749,12.577,12.62,7180,0
2006-07-13,12.734,12.83,12.734,12.83,2481,0
2006-07-14,12.69,12.69,12.69,12.69,691,0
2006-07-17,12.69,12.69,12.577,12.577,3721,0
2006-07-19,12.683,12.854,12.683,12.787,1102,0
2006-07-20,12.924,13.134,12.924,13.082,3591,0
2006-07-21,13.243,13.243,13.243,13.243,279,0
2006-07-24,13.252,13.304,13.243,13.304,3872,0
2006-07-25,13.415,13.415,13.171,13.359,3315,0
2006-07-26,13.297,13.311,13.297,13.311,2211,0
2006-07-27,13.478,13.478,13.478,13.478,1797,0
2006-07-28,13.319,13.444,13.276,13.444,2762,0
2006-07-31,13.415,13.415,13.415,13.415,691,0
2006-08-01,13.45,13.45,13.444,13.444,4560,0
2006-08-02,13.444,13.534,13.444,13.534,829,0
2006-08-03,13.381,13.381,13.141,13.276,3447,0
2006-08-04,13.276,13.283,13.276,13.276,1102,0
2006-08-07,13.185,13.185,13.185,13.185,279,0
2006-08-08,13.179,13.185,12.894,12.894,4830,0
2006-08-09,12.924,12.924,12.924,12.924,103,0
2006-08-10,12.932,12.932,12.83,12.854,2211,0
2006-08-15,12.854,12.886,12.787,12.787,1928,0
2006-08-17,12.854,12.924,12.854,12.854,6628,0
2006-08-21,12.924,12.924,12.924,12.924,7453,0
2006-08-22,12.995,13.179,12.99,13.179,7180,0
2006-08-23,13.037,13.037,12.854,13.037,3447,0
2006-08-28,12.8,12.8,12.8,12.8,103,0
2006-08-31,12.886,12.886,12.886,12.886,558,0
2006-09-05,13.068,13.09,13.068,13.09,1928,0
2006-09-06,12.924,12.932,12.787,12.787,5384,0
2006-09-07,12.795,12.915,12.795,12.915,970,0
2006-09-08,12.924,12.924,12.924,12.924,279,0
2006-09-12,12.822,12.924,12.822,12.924,2072,0
2006-09-13,12.765,13.095,12.765,13.095,4969,0
2006-09-14,13.008,13.008,13.008,13.008,103,0
2006-09-18,12.968,13.228,12.968,13.228,3591,0
2006-09-19,13.22,13.228,13.22,13.228,558,0
2006-09-21,13.228,13.228,13.228,13.228,103,0
2006-09-26,13.095,13.102,12.924,13.095,5660,0
2006-09-27,13.179,13.381,13.171,13.171,6766,0
2006-09-28,13.068,13.206,12.879,13.095,9662,0
2006-09-29,13.095,13.206,13.095,13.206,3033,0
2006-10-03,13.291,13.291,12.947,12.947,4140,0
2006-10-04,13.095,13.276,13.09,13.09,2211,0
2006-10-06,13.095,13.095,13.095,13.095,829,0
2006-10-13,13.09,13.415,13.09,13.276,11730,0
2006-10-16,13.311,13.436,13.311,13.344,2902,0
2006-10-17,13.344,13.344,13.252,13.257,1928,0
2006-10-19,13.304,13.381,13.031,13.095,11045,0
2006-10-23,13.243,13.243,13.156,13.156,1928,0
2006-10-24,13.134,13.134,13.111,13.111,829,0
2006-10-25,13.095,13.102,13.095,13.095,2902,0
2006-10-26,13.276,13.276,13.141,13.141,4560,0
2006-10-31,13.095,13.304,13.095,13.304,1379,0
2006-11-01,13.555,13.555,13.555,13.555,5517,0
2006-11-02,13.512,13.689,13.512,13.689,3591,0
2006-11-03,13.682,13.689,13.682,13.689,970,0
2006-11-07,13.632,13.632,13.625,13.625,8979,0
2006-11-09,13.64,13.935,13.64,13.778,6766,0
2006-11-10,13.689,13.739,13.689,13.689,1102,0
2006-11-13,13.625,13.625,13.526,13.555,1797,0
2006-11-14,13.555,13.555,13.415,13.415,2072,0
2006-11-15,13.591,13.675,13.591,13.669,5109,0
2006-11-16,13.689,13.689,13.625,13.625,3591,0
2006-11-17,13.625,13.625,13.625,13.625,103,0
2006-11-20,13.663,13.663,13.663,13.663,103,0
2006-11-21,13.625,13.625,13.625,13.625,103,0
2006-11-24,13.625,13.625,13.625,13.625,103,0
2006-11-29,13.604,13.604,13.591,13.591,2072,0
2006-11-30,13.64,13.663,13.478,13.478,4418,0
2006-12-01,13.555,13.555,13.478,13.478,1522,0
2006-12-04,13.517,13.764,13.517,13.663,8979,0
2006-12-05,13.591,13.591,13.478,13.478,829,0
2006-12-06,13.517,13.517,13.517,13.517,1379,0
2006-12-07,13.689,13.689,13.478,13.549,970,0
2006-12-11,13.495,13.495,13.495,13.495,411,0
2006-12-13,13.801,13.801,13.705,13.705,4284,0
2006-12-18,13.689,13.689,13.591,13.591,1102,0
2006-12-20,13.625,13.625,13.625,13.625,279,0
2006-12-21,13.682,13.682,13.682,13.682,829,0
2006-12-22,13.725,14.262,13.725,14.262,3033,0
2006-12-26,14.546,14.546,14.345,14.345,4140,0
2006-12-27,14.368,14.368,14.368,14.368,279,0
2006-12-28,14.484,14.484,14.368,14.368,2626,0
2006-12-29,14.351,14.351,14.291,14.291,1522,0
2007-01-03,14.182,14.182,13.935,14.009,8004,0
2007-01-04,14.03,14.03,13.935,13.935,558,0
2007-01-05,13.909,13.909,13.311,13.663,8283,0
2007-01-08,13.619,13.619,13.555,13.555,1102,0
2007-01-09,13.663,13.663,13.555,13.559,1379,0
2007-01-10,13.503,13.663,13.503,13.663,970,0
2007-01-11,13.689,13.689,13.517,13.517,2072,0
2007-01-16,13.526,13.526,13.526,13.526,279,0
2007-01-17,13.697,13.772,13.422,13.422,4284,0
2007-01-18,13.598,13.598,13.422,13.422,829,0
2007-01-19,13.663,13.663,13.604,13.604,829,0
2007-01-22,13.534,13.534,13.465,13.465,411,0
2007-01-23,13.534,13.712,13.503,13.705,3591,0
2007-01-25,13.64,13.64,13.471,13.471,970,0
2007-01-26,13.487,13.487,13.487,13.487,103,0
2007-01-29,13.487,13.487,13.487,13.487,103,0
2007-01-30,13.495,13.495,13.495,13.495,411,0
2007-01-31,13.555,13.794,13.555,13.755,1654,0
2007-02-01,13.725,13.725,13.45,13.487,3315,0
2007-02-02,13.559,13.559,13.559,13.559,103,0
2007-02-05,13.465,13.549,13.465,13.549,970,0
2007-02-06,13.517,13.517,13.517,13.517,279,0
2007-02-09,13.584,13.697,13.584,13.697,1797,0
2007-02-13,13.575,13.575,13.366,13.374,2762,0
2007-02-14,13.374,13.429,13.291,13.429,4284,0
2007-02-15,13.503,13.604,13.422,13.604,8283,0
2007-02-16,13.697,13.718,13.697,13.718,829,0
2007-02-20,13.625,13.625,13.555,13.559,691,0
2007-02-21,13.503,13.503,13.291,13.291,2481,0
2007-02-22,13.381,13.517,13.381,13.517,6486,0
2007-02-23,13.517,13.517,13.517,13.517,103,0
2007-02-26,13.458,13.458,13.276,13.304,4418,0
2007-02-28,13.336,13.663,13.304,13.495,5934,0
2007-03-01,13.512,13.512,13.512,13.512,279,0
2007-03-02,13.555,13.625,13.555,13.625,411,0
2007-03-05,13.689,13.786,13.598,13.712,8830,0
2007-03-06,13.794,13.833,13.689,13.764,10077,0
2007-03-07,13.772,13.84,13.764,13.764,9523,0
2007-03-08,13.764,13.786,13.764,13.786,1522,0
2007-03-09,13.84,13.863,13.725,13.764,39624,0
2007-03-12,13.801,13.816,13.598,13.697,24153,0
2007-03-13,13.705,13.748,13.567,13.697,6902,0
2007-03-14,13.786,13.786,13.575,13.591,62398,0
2007-03-15,13.705,13.764,13.632,13.718,1654,0
2007-03-16,13.705,13.772,13.632,13.632,1379,0
2007-03-19,13.705,13.748,13.705,13.725,829,0
2007-03-20,13.764,13.772,13.689,13.772,1654,0
2007-03-21,13.772,13.981,13.772,13.915,2626,0
2007-03-22,13.915,13.915,13.915,13.915,279,0
2007-03-23,13.852,13.895,13.852,13.895,1654,0
2007-03-26,13.872,13.957,13.872,13.926,970,0
2007-03-27,13.964,13.964,13.935,13.935,279,0
2007-03-28,13.863,14.03,13.857,13.972,2481,0
2007-03-30,13.863,13.981,13.748,13.926,2902,0
2007-04-02,13.972,14.201,13.972,13.972,6486,0
2007-04-03,14.076,14.122,14.076,14.122,970,0
2007-04-04,14.023,14.023,14.015,14.015,1379,0
2007-04-09,14.009,14.009,13.487,13.824,20571,0
2007-04-10,13.872,13.915,13.824,13.863,7040,0
2007-04-11,13.935,14.059,13.935,14.009,2072,0
2007-04-16,13.915,13.915,13.902,13.909,1379,0
2007-04-17,13.857,13.889,13.844,13.872,3033,0
2007-04-18,13.844,13.844,13.84,13.84,558,0
2007-04-19,13.772,13.772,13.764,13.764,279,0
2007-04-20,13.663,13.801,13.663,13.705,4284,0
2007-04-23,13.764,13.772,13.647,13.647,1522,0
2007-04-24,13.833,13.957,13.669,13.872,8145,0
2007-04-25,13.872,13.872,13.872,13.872,279,0
2007-04-27,13.824,13.824,13.824,13.824,2481,0
2007-05-02,13.872,14.143,13.872,14.143,1379,0
2007-05-03,14.03,14.108,13.801,14.108,4560,0
2007-05-07,14.03,14.03,13.895,13.895,2072,0
2007-05-09,13.872,13.872,13.669,13.669,2762,0
2007-05-10,13.697,13.697,13.697,13.697,2211,0
2007-05-15,13.591,13.591,13.591,13.591,103,0
2007-05-16,13.725,13.725,13.725,13.725,279,0
2007-05-17,13.663,13.663,13.366,13.366,3315,0
2007-05-18,13.436,13.436,13.304,13.304,970,0
2007-05-21,13.381,13.381,13.381,13.381,279,0
2007-05-22,13.304,13.517,13.304,13.517,2072,0
2007-05-23,13.304,13.311,12.968,12.995,4692,0
2007-05-24,12.924,12.962,12.924,12.962,4140,0
2007-05-25,12.962,12.962,12.962,12.962,4140,0
2007-05-29,12.962,12.962,12.962,12.962,2626,0
2007-05-30,12.962,12.962,12.962,12.962,1245,0
2007-05-31,12.962,13.095,12.962,13.031,2902,0
2007-06-01,12.962,12.962,12.683,12.683,4830,0
2007-06-04,12.78,12.78,12.118,12.118,5517,0
2007-06-05,12.118,12.189,12.118,12.118,1102,0
2007-06-06,12.189,12.258,12.086,12.258,6354,0
2007-06-07,12.189,12.195,12.002,12.002,3315,0
2007-06-08,12.025,12.025,11.931,11.931,970,0
2007-06-11,11.946,11.946,11.94,11.94,1654,0
2007-06-12,11.868,11.868,11.489,11.489,7040,0
2007-06-13,11.415,12.065,11.415,12.017,10904,0
2007-06-14,12.086,12.162,11.98,12.048,4560,0
2007-06-15,12.118,12.227,12.118,12.227,829,0
2007-06-20,12.295,12.465,12.295,12.465,2072,0
2007-06-22,12.487,12.54,12.487,12.54,1379,0
2007-06-25,12.611,12.787,12.54,12.647,4969,0
2007-06-26,12.661,12.712,12.661,12.712,1245,0
2007-06-27,12.787,13.002,12.787,12.908,2211,0
2007-06-28,12.822,12.822,12.822,12.822,1379,0
2007-07-03,12.854,12.854,12.854,12.854,279,0
2007-07-09,12.749,12.749,12.399,12.399,1245,0
2007-07-10,12.465,12.808,12.465,12.808,3315,0
2007-07-11,12.87,12.87,12.87,12.87,1102,0
2007-07-12,12.749,12.995,12.749,12.787,2211,0
2007-07-17,12.854,13.095,12.854,13.095,1797,0
2007-07-20,13.031,13.031,12.924,12.924,1102,0
2007-07-24,12.854,12.854,12.611,12.611,2211,0
2007-07-25,12.611,12.611,12.611,12.611,411,0
2007-07-26,12.54,12.54,12.54,12.54,103,0
2007-07-30,12.465,12.465,12.465,12.465,691,0
2007-07-31,12.366,12.366,12.366,12.366,1379,0
2007-08-01,12.435,12.435,12.435,12.435,691,0
2007-08-02,12.345,12.787,12.345,12.787,3033,0
2007-08-06,12.886,12.886,12.886,12.886,691,0
2007-08-07,13.031,13.031,13.031,13.031,279,0
2007-08-08,13.031,13.031,13.031,13.031,691,0
2007-08-09,13.206,13.304,13.206,13.243,970,0
2007-08-10,13.171,13.171,12.749,12.749,2072,0
2007-08-13,12.765,12.765,12.765,12.765,411,0
2007-08-15,12.69,12.69,12.69,12.69,829,0
2007-08-16,12.765,12.795,12.414,12.427,7592,0
2007-08-17,12.496,12.496,12.496,12.496,1522,0
2007-08-21,12.496,12.496,12.496,12.496,1654,0
2007-08-24,12.496,12.496,12.496,12.496,558,0
2007-08-28,12.504,12.504,12.504,12.504,1797,0
2007-09-05,12.603,12.62,12.526,12.62,2626,0
2007-09-07,12.667,12.667,12.504,12.504,3721,0
2007-09-10,12.504,12.504,12.496,12.496,3721,0
2007-09-11,12.568,12.854,12.568,12.854,1654,0
2007-09-13,12.725,12.725,12.725,12.725,558,0
2007-09-14,12.661,15.783,12.443,12.749,10768,0
2007-09-19,12.822,12.822,12.822,12.822,691,0
2007-09-24,12.886,13.206,12.787,12.787,4001,0
2007-09-25,12.795,12.795,12.787,12.787,4692,0
2007-10-01,12.995,13.077,12.962,13.077,7316,0
2007-10-03,13.002,13.148,13.002,13.148,1379,0
2007-10-04,13.171,13.171,13.171,13.171,558,0
2007-10-05,13.243,13.344,13.243,13.243,1245,0
2007-10-09,13.297,13.415,13.297,13.415,2626,0
2007-10-10,13.415,13.415,13.344,13.344,279,0
2007-10-15,13.359,13.359,13.359,13.359,279,0
2007-10-16,13.291,13.291,13.291,13.291,691,0
2007-10-17,13.276,13.801,13.257,13.663,15465,0
2007-10-18,13.591,13.656,13.591,13.656,691,0
2007-10-19,13.663,13.764,13.478,13.584,15873,0
2007-10-22,13.656,13.656,13.656,13.656,691,0
2007-10-23,13.725,13.833,13.725,13.725,1928,0
2007-10-24,13.656,13.794,13.656,13.794,1102,0
2007-10-25,13.725,13.725,13.725,13.725,103,0
2007-10-29,13.778,13.84,13.778,13.84,1102,0
2007-10-30,13.972,13.972,13.972,13.972,279,0
2007-10-31,13.909,13.972,13.909,13.972,3447,0
2007-11-01,13.872,13.872,13.872,13.872,1379,0
2007-11-02,13.764,13.872,13.725,13.725,3721,0
2007-11-06,13.801,13.801,13.801,13.801,103,0
2007-11-07,13.972,14.463,13.872,13.872,5384,0
2007-11-08,14.009,14.009,13.381,13.567,11322,0
2007-11-13,13.444,13.632,13.444,13.632,1379,0
2007-11-14,13.705,13.705,13.705,13.705,691,0
2007-11-15,13.772,13.981,13.772,13.957,4140,0
2007-11-16,14.009,14.277,14.009,14.277,3033,0
2007-11-19,14.253,14.253,14.253,14.253,691,0
2007-11-20,14.215,14.253,14.215,14.253,1245,0
2007-11-21,14.229,14.229,13.872,13.872,2762,0
2007-11-27,13.663,13.663,13.252,13.39,4284,0
2007-11-28,13.39,13.39,13.095,13.095,4830,0
2007-11-29,13.381,13.381,13.381,13.381,1102,0
2007-11-30,13.304,13.304,13.291,13.291,1245,0
2007-12-04,13.243,13.243,13.243,13.243,691,0
2007-12-07,13.304,13.415,13.304,13.415,970,0
2007-12-10,13.263,13.304,13.126,13.126,2481,0
2007-12-11,13.134,13.134,13.134,13.134,3447,0
2007-12-13,13.22,13.243,13.22,13.243,1654,0
2007-12-14,13.213,13.291,13.213,13.291,2626,0
2007-12-18,13.336,13.336,12.995,12.995,2762,0
2007-12-19,13.002,13.002,11.946,12.338,8145,0
2007-12-20,12.338,12.393,12.266,12.266,3872,0
2007-12-26,13.237,13.237,11.77,11.77,10904,0
2007-12-27,11.757,11.931,11.438,11.931,2348,0
2007-12-28,11.893,12.25,11.893,12.25,2211,0
2007-12-31,12.635,12.635,12.317,12.317,1522,0
2008-01-02,12.28,12.28,12.28,12.28,691,0
2008-01-03,12.388,12.808,12.317,12.808,6628,0
2008-01-07,13.824,13.824,12.879,13.512,13939,0
2008-01-08,13.512,13.591,13.171,13.471,4418,0
2008-01-09,13.656,14.253,13.656,14.253,1379,0
2008-01-10,13.909,14.037,13.725,14.001,4969,0
2008-01-11,14.037,14.037,13.996,13.996,2211,0
2008-01-14,14.03,14.03,14.03,14.03,1379,0
2008-01-15,14.037,14.037,14.037,14.037,103,0
2008-01-16,14.037,14.037,14.037,14.037,829,0
2008-01-17,13.926,14.155,13.926,14.155,2211,0
2008-01-18,14.084,14.084,14.037,14.037,829,0
2008-01-22,14.209,14.209,13.926,13.926,1245,0
2008-01-23,13.794,14.001,13.794,14.001,1797,0
2008-01-24,13.833,14.176,13.833,14.176,1797,0
2008-01-25,14.108,14.108,14.108,14.108,691,0
2008-01-28,14.798,14.804,13.611,13.675,15046,0
2008-01-29,13.619,13.725,13.619,13.725,2348,0
2008-01-31,13.697,13.697,13.656,13.682,691,0
2008-02-01,13.611,13.611,13.611,13.611,279,0
2008-02-04,13.555,13.555,13.549,13.549,970,0
2008-02-05,13.495,13.495,13.336,13.436,4560,0
2008-02-06,13.444,13.444,13.444,13.444,279,0
2008-02-07,13.39,13.39,13.381,13.381,691,0
2008-02-08,13.336,13.336,13.304,13.304,2072,0
2008-02-11,13.237,13.237,12.974,13.077,3447,0
2008-02-12,13.095,13.126,13.095,13.126,3315,0
2008-02-13,13.102,13.117,12.626,12.787,4692,0
2008-02-14,12.712,12.712,12.635,12.635,1379,0
2008-02-15,12.338,12.399,12.338,12.399,8422,0
2008-02-19,12.435,12.712,12.435,12.518,12844,0
2008-02-20,12.518,12.577,12.518,12.577,1928,0
2008-02-21,12.577,12.712,12.577,12.712,3872,0
2008-02-22,12.69,12.69,12.388,12.388,9797,0
2008-02-25,12.352,12.421,12.352,12.421,1654,0
2008-02-26,12.421,12.458,12.421,12.458,1654,0
2008-02-27,12.48,12.48,12.399,12.399,279,0
2008-02-28,12.388,12.712,12.28,12.28,17534,0
2008-02-29,12.28,12.28,12.071,12.071,5660,0
2008-03-03,12.139,12.21,12.002,12.21,4969,0
2008-03-05,12.162,12.712,12.162,12.25,6486,0
2008-03-06,12.28,12.28,12.148,12.266,3591,0
2008-03-07,12.311,12.338,12.227,12.227,3036,0
2008-03-11,12.266,12.266,11.953,12.078,8004,0
2008-03-12,12.025,12.025,11.868,11.876,6209,0
2008-03-13,11.814,11.879,11.764,11.764,5109,0
2008-03-14,11.784,11.784,11.693,11.693,1928,0
2008-03-17,11.685,11.693,11.685,11.685,5384,0
2008-03-18,11.591,11.8,11.583,11.583,12144,0
2008-03-19,11.403,11.611,11.403,11.611,11873,0
2008-03-20,11.547,11.561,11.538,11.554,10077,0
2008-03-24,11.403,11.722,11.403,11.722,3721,0
2008-03-25,11.722,11.764,11.722,11.757,1102,0
2008-03-27,11.814,12.195,11.807,12.195,2348,0
2008-03-28,12.28,12.28,12.148,12.148,2762,0
2008-03-31,12.148,12.148,12.104,12.104,691,0
2008-04-01,12.156,12.162,11.923,12.139,8004,0
2008-04-02,12.039,12.241,12.039,12.241,3872,0
2008-04-03,12.311,12.311,12.28,12.28,691,0
2008-04-04,12.311,12.667,12.311,12.667,2762,0
2008-04-07,12.667,13.374,12.317,12.317,7453,0
2008-04-08,12.317,12.317,12.133,12.175,3171,0
2008-04-09,11.968,12.034,11.968,12.034,2902,0
2008-04-10,12.025,12.025,12.025,12.025,1379,0
2008-04-14,11.98,11.98,11.931,11.931,1014,0
2008-04-15,11.98,12.139,11.98,12.139,6077,0
2008-04-16,12.45,12.45,12.094,12.094,947,0
2008-04-17,12.104,12.148,12.104,12.139,1741,0
2008-04-18,12.048,12.148,12.048,12.094,970,0
2008-04-21,12.048,12.048,12.034,12.034,616,0
2008-04-22,12.056,12.104,12.056,12.104,3591,0
2008-04-24,12.104,12.104,12.098,12.098,819,0
2008-04-25,12.104,12.139,12.039,12.039,2294,0
2008-04-28,11.931,12.133,11.83,12.133,18261,0
2008-04-29,12.125,12.125,12.065,12.11,2762,0
2008-04-30,12.458,12.458,12.094,12.139,3390,0
2008-05-01,12.148,12.345,12.148,12.345,2348,0
2008-05-02,12.317,12.879,12.034,12.133,13621,0
2008-05-05,12.133,12.189,12.133,12.189,691,0
2008-05-07,12.266,12.399,12.266,12.399,1102,0
2008-05-08,12.399,12.611,11.986,11.986,7592,0
2008-05-09,12.104,12.227,12.056,12.056,3784,0
2008-05-12,12.28,12.373,12.28,12.295,3033,0
2008-05-13,12.104,12.104,12.104,12.104,1797,0
2008-05-14,11.974,11.974,11.852,11.908,16200,0
2008-05-15,12.002,12.071,11.901,11.901,5660,0
2008-05-16,11.893,11.931,11.792,11.844,3591,0
2008-05-19,11.844,11.868,11.844,11.868,2348,0
2008-05-21,11.844,12.182,11.844,12.125,4140,0
2008-05-22,11.974,12.125,11.974,12.125,2762,0
2008-05-23,12.125,12.345,12.125,12.345,3398,0
2008-05-28,12.352,12.982,12.352,12.772,8555,0
2008-05-29,12.635,12.844,12.526,12.844,1797,0
2008-05-30,12.939,13.156,12.939,13.117,5517,0
2008-06-02,13.156,13.403,13.156,13.403,1379,0
2008-06-03,13.422,13.422,13.422,13.422,103,0
2008-06-04,13.403,13.403,13.403,13.403,829,0
2008-06-05,13.422,13.422,13.422,13.422,1379,0
2008-06-09,13.263,13.512,13.263,13.297,2072,0
2008-06-10,13.192,13.213,13.156,13.213,1928,0
2008-06-11,13.503,13.512,13.336,13.336,9399,0
2008-06-13,13.228,13.228,13.185,13.185,829,0
2008-06-16,13.185,13.185,13.185,13.185,1379,0
2008-06-17,13.117,13.117,13.077,13.095,1379,0
2008-06-18,12.795,12.915,12.795,12.915,5109,0
2008-06-19,12.765,12.765,12.465,12.465,5730,0
2008-06-20,12.473,12.548,12.28,12.548,4418,0
2008-06-23,12.548,12.69,12.548,12.69,411,0
2008-06-24,12.772,12.879,12.772,12.879,558,0
2008-06-25,12.504,12.78,12.496,12.706,1516,0
2008-06-26,12.772,13.263,12.772,13.09,8422,0
2008-06-27,12.982,12.982,12.982,12.982,103,0
2008-06-30,12.932,12.932,12.862,12.862,2072,0
2008-07-02,12.795,12.795,12.513,12.513,5436,0
2008-07-08,12.844,12.844,12.421,12.635,5517,0
2008-07-09,12.706,12.817,12.706,12.817,970,0
2008-07-11,12.817,13.031,12.817,13.015,3107,0
2008-07-14,12.879,12.879,12.844,12.844,829,0
2008-07-15,12.844,12.844,12.361,12.361,4162,0
2008-07-16,12.28,12.28,12.28,12.28,103,0
2008-07-18,12.388,12.487,12.388,12.487,829,0
2008-07-21,12.526,12.526,12.526,12.526,279,0
2008-07-22,12.635,12.974,12.635,12.974,5660,0
2008-07-23,12.879,12.879,12.879,12.879,103,0
2008-07-24,13.015,13.015,13.015,13.015,411,0
2008-07-25,12.915,12.915,12.862,12.862,1379,0
2008-07-28,12.862,12.862,12.862,12.862,411,0
2008-07-29,12.982,13.252,12.915,12.915,2828,0
2008-07-30,13.053,13.584,13.053,13.228,8422,0
2008-07-31,13.336,13.436,13.134,13.328,4692,0
2008-08-01,13.198,13.198,13.031,13.031,2655,0
2008-08-04,13.037,13.095,12.995,12.995,2481,0
2008-08-05,13.002,13.002,12.862,12.862,2902,0
2008-08-06,12.772,13.156,12.734,12.982,11280,0
2008-08-07,12.879,12.879,12.879,12.879,279,0
2008-08-08,13.053,13.053,12.915,12.915,1797,0
2008-08-11,13.015,13.192,12.879,12.879,3591,0
2008-08-12,13.243,13.374,12.982,13.09,5711,0
2008-08-13,13.141,13.263,12.879,12.915,9944,0
2008-08-14,12.924,12.924,12.924,12.924,968,0
2008-08-15,12.854,13.126,12.854,13.111,1522,0
2008-08-18,13.053,13.053,13.053,13.053,2626,0
2008-08-19,13.046,13.053,13.046,13.053,1245,0
2008-08-20,13.053,13.053,12.962,12.962,3721,0
2008-08-22,13.053,13.276,13.015,13.015,3802,0
2008-08-25,12.962,13.276,12.879,13.228,8830,0
2008-08-26,13.228,13.304,13.228,13.304,1797,0
2008-08-27,13.336,13.833,13.336,13.786,8283,0
2008-08-28,13.778,13.778,13.682,13.682,1307,0
2008-09-02,13.682,13.682,13.682,13.682,1245,0
2008-09-04,13.682,13.748,13.682,13.682,1102,0
2008-09-05,13.718,13.718,13.718,13.718,103,0
2008-09-08,13.611,13.611,13.604,13.604,558,0
2008-09-10,13.541,13.619,13.541,13.619,1307,0
2008-09-11,13.647,13.682,13.647,13.682,558,0
2008-09-12,13.682,13.682,13.682,13.682,829,0
2008-09-15,13.794,13.794,13.794,13.794,691,0
2008-09-16,13.794,13.895,13.082,13.082,10632,0
2008-09-17,13.053,13.068,12.915,12.982,7108,0
2008-09-19,12.982,12.982,12.982,12.982,2626,0
2008-09-22,12.915,13.126,12.667,12.947,3591,0
2008-09-23,12.844,13.156,12.548,12.982,3447,0
2008-09-24,13.09,13.794,13.09,13.436,2481,0
2008-09-25,13.336,13.336,13.336,13.336,2072,0
2008-09-26,13.336,15.966,13.336,14.563,30060,0
2008-09-29,14.037,14.037,13.471,13.512,8076,0
2008-09-30,13.403,13.403,13.263,13.263,3447,0
2008-10-01,13.422,13.422,13.39,13.39,2626,0
2008-10-02,13.909,14.143,13.909,14.143,6519,0
2008-10-03,14.037,14.037,12.548,12.548,4830,0
2008-10-06,13.297,13.512,12.317,12.317,6209,0
2008-10-07,12.317,12.38,11.409,11.409,7592,0
2008-10-08,11.225,11.583,11.054,11.583,5517,0
2008-10-09,11.403,11.757,11.403,11.757,1245,0
2008-10-10,10.189,11.524,8.7703,9.822,15598,0
2008-10-13,9.822,11.225,9.822,11.225,1654,0
2008-10-14,12.086,12.28,10.54,12.28,6209,0
2008-10-17,12.611,13.403,12.611,12.947,6486,0
2008-10-20,12.844,12.844,12.598,12.598,1654,0
2008-10-21,12.635,12.635,11.403,11.844,13393,0
2008-10-22,11.757,12.034,11.757,11.931,1102,0
2008-10-23,11.792,11.792,10.299,10.525,8291,0
2008-10-24,10.518,10.7,10.518,10.7,2626,0
2008-10-27,10.667,10.774,10.667,10.7,2576,0
2008-10-28,10.809,11.438,10.809,11.438,1654,0
2008-10-29,11.403,11.931,11.403,11.821,970,0
2008-10-31,11.908,11.908,11.908,11.908,279,0
2008-11-04,11.931,11.931,11.931,11.931,7027,0
2008-11-05,12.071,12.706,12.002,12.706,2348,0
2008-11-06,12.706,12.706,12.706,12.706,103,0
2008-11-07,12.635,12.654,12.635,12.654,2211,0
2008-11-10,12.635,12.667,12.635,12.667,1797,0
2008-11-11,12.635,12.635,12.635,12.635,691,0
2008-11-12,12.635,12.635,11.017,11.974,5934,0
2008-11-13,12.25,12.25,12.25,12.25,425,0
2008-11-18,12.635,12.706,12.603,12.603,970,0
2008-11-21,12.598,12.598,10.667,11.054,16120,0
2008-11-24,10.877,10.877,10.525,10.525,2211,0
2008-11-26,11.369,11.611,10.463,11.611,8283,0
2008-12-01,11.722,12.28,11.722,12.002,1245,0
2008-12-02,11.908,11.908,11.094,11.094,6701,0
2008-12-03,11.133,11.133,11.133,11.133,613,0
2008-12-04,10.244,10.961,10.244,10.9,2211,0
2008-12-05,10.564,10.632,10.217,10.625,8352,0
2008-12-08,10.525,10.525,9.549,9.549,5206,0
2008-12-09,9.931,9.931,9.1184,9.613,13877,0
2008-12-10,9.4762,9.4762,8.7647,9.1184,2072,0
2008-12-11,9.2067,9.734,9.199,9.584,5734,0
2008-12-12,9.2976,9.556,8.9168,8.9542,6628,0
2008-12-15,8.8822,9.2368,8.8822,9.199,9339,0
2008-12-16,9.3787,9.592,9.3787,9.592,2348,0
2008-12-17,9.592,9.665,9.4453,9.4453,3721,0
2008-12-18,9.504,10.014,9.504,9.875,2762,0
2008-12-19,9.948,9.948,9.579,9.7,3171,0
2008-12-22,9.734,9.734,9.694,9.7,3033,0
2008-12-23,9.8,9.912,9.7,9.77,1379,0
2008-12-24,9.741,9.891,9.734,9.891,2406,0
2008-12-26,9.964,10.244,9.964,10.002,3033,0
2008-12-29,9.997,10.141,9.983,9.983,1654,0
2008-12-31,10.229,11.19,10.229,10.915,9360,0
2009-01-02,10.85,12.851,10.313,12.219,32468,0
2009-01-06,12.219,12.932,11.901,12.568,10708,0
2009-01-07,12.518,12.894,12.518,12.654,1654,0
2009-01-08,12.54,12.54,12.533,12.533,411,0
2009-01-09,12.603,12.772,12.366,12.772,2348,0
2009-01-12,12.706,12.706,12.526,12.526,411,0
2009-01-13,11.885,12.324,11.885,12.219,9645,0
2009-01-14,12.201,12.21,12.078,12.078,1138,0
2009-01-15,13.046,13.046,11.974,12.338,2347,0
2009-01-16,13.319,13.319,12.195,12.201,5384,0
2009-01-20,12.182,12.182,12.017,12.017,2317,0
2009-01-21,12.078,12.258,12.078,12.219,6354,0
2009-01-22,12.219,12.219,12.078,12.148,2610,0
2009-01-23,12.219,12.258,12.219,12.258,4297,0
2009-01-26,12.219,12.219,11.51,11.597,16944,0
2009-01-27,11.685,11.868,11.685,11.685,1797,0
2009-01-28,11.83,11.901,11.83,11.868,1928,0
2009-01-30,11.901,11.901,11.901,11.901,103,0
2009-02-02,11.994,12.078,11.994,12.078,2902,0
2009-02-03,12.148,12.219,12.148,12.219,558,0
2009-02-04,12.258,12.338,12.258,12.302,2211,0
2009-02-05,12.156,12.854,12.156,12.854,5384,0
2009-02-06,12.427,12.924,12.427,12.886,1654,0
2009-02-09,13.319,13.512,12.641,12.641,14524,0
2009-02-10,12.504,12.504,12.504,12.504,103,0
2009-02-11,12.675,12.683,12.675,12.675,691,0
2009-02-12,12.787,12.787,12.683,12.683,279,0
2009-02-13,12.611,12.611,11.517,11.844,5244,0
2009-02-17,11.901,11.901,11.547,11.547,1928,0
2009-02-18,11.374,11.685,11.336,11.336,2072,0
2009-02-19,11.27,11.51,10.864,11.51,7241,0
2009-02-20,11.328,11.328,10.977,10.977,2348,0
2009-02-23,11.157,11.157,10.693,10.693,1663,0
2009-02-24,10.654,10.73,10.264,10.299,3591,0
2009-02-25,10.409,11.317,10.409,11.31,13722,0
2009-02-26,11.157,11.157,11.157,11.157,279,0
2009-02-27,11.483,12.683,11.483,11.868,5250,0
2009-03-02,12.039,12.526,12.039,12.227,970,0
2009-03-03,12.182,12.182,12.148,12.148,279,0
2009-03-04,12.258,12.258,11.51,11.94,6022,0
2009-03-05,11.83,11.83,11.19,11.438,1379,0
2009-03-06,11.438,11.438,11.369,11.369,955,0
2009-03-09,11.389,11.642,11.389,11.468,1928,0
2009-03-11,11.547,11.547,11.547,11.547,1379,0
2009-03-12,11.489,11.489,11.294,11.294,970,0
2009-03-13,11.474,11.474,11.474,11.474,302,0
2009-03-16,11.649,13.031,11.649,12.078,15465,0
2009-03-17,12.078,12.078,12.078,12.078,103,0
2009-03-19,12.182,12.182,12.182,12.182,103,0
2009-03-20,11.206,12.683,11.206,12.182,6971,0
2009-03-23,12.366,12.427,12.366,12.427,6662,0
2009-03-24,12.295,12.427,12.295,12.427,3872,0
2009-03-25,12.611,12.683,12.266,12.272,7757,0
2009-03-26,12.025,12.366,11.994,12.065,7492,0
2009-03-27,12.008,12.008,11.321,11.627,13808,0
2009-03-30,11.483,11.483,11.301,11.301,1245,0
2009-04-01,11.361,12.002,11.361,12.002,3872,0
2009-04-02,12.345,12.427,11.503,11.503,9467,0
2009-04-03,11.764,11.764,11.764,11.764,829,0
2009-04-06,11.764,12.258,11.764,12.258,1379,0
2009-04-07,12.295,12.427,12.295,12.345,4900,0
2009-04-09,12.427,12.427,12.427,12.427,970,0
2009-04-13,12.427,12.427,12.427,12.427,103,0
2009-04-14,12.427,12.706,12.11,12.421,2626,0
2009-04-15,12.25,12.25,11.503,11.649,7440,0
2009-04-16,11.83,12.266,11.83,12.148,4001,0
2009-04-17,12.065,12.065,11.568,11.83,3917,0
2009-04-20,11.722,11.722,11.722,11.722,970,0
2009-04-21,11.532,11.722,11.225,11.722,10942,0
2009-04-22,11.489,12.266,11.31,12.266,4969,0
2009-04-23,12.749,12.749,11.844,11.844,5793,0
2009-04-24,12.017,12.017,12.017,12.017,279,0
2009-04-27,12.078,12.148,12.078,12.148,558,0
2009-04-28,12.078,12.258,11.844,11.844,12981,0
2009-04-29,12.148,12.148,11.852,12.078,1379,0
2009-04-30,12.078,12.078,12.056,12.071,1797,0
2009-05-04,11.901,12.065,11.901,11.908,443,0
2009-05-06,11.893,12.219,11.656,12.219,4491,0
2009-05-07,12.182,12.189,12.065,12.065,950,0
2009-05-08,12.148,12.302,12.148,12.302,3566,0
2009-05-11,12.258,12.332,12.258,12.332,1797,0
2009-05-13,12.302,12.427,12.302,12.427,6902,0
2009-05-14,12.427,12.683,12.427,12.683,3560,0
2009-05-15,12.593,12.78,12.593,12.712,1379,0
2009-05-18,12.712,12.712,12.712,12.712,1379,0
2009-05-19,12.712,12.712,12.598,12.598,970,0
2009-05-20,12.787,13.095,12.787,13.095,3447,0
2009-05-22,12.99,12.99,12.99,12.99,691,0
2009-05-26,12.854,12.854,12.787,12.787,411,0
2009-05-27,12.78,12.78,12.757,12.757,279,0
2009-05-28,12.932,12.932,12.302,12.548,3251,0
2009-05-29,12.399,12.399,11.061,11.757,28635,0
2009-06-01,11.757,12.008,11.757,11.974,8145,0
2009-06-02,12.414,12.414,11.974,12.017,4284,0
2009-06-03,12.104,12.219,12.002,12.086,3447,0
2009-06-04,11.474,11.94,11.474,11.94,716,0
2009-06-08,11.792,11.792,11.649,11.649,411,0
2009-06-09,11.868,12.427,11.792,12.399,4676,0
2009-06-10,12.854,12.854,12.465,12.465,1172,0
2009-06-11,11.94,11.94,10.394,11.524,39344,0
2009-06-12,11.438,11.524,11.438,11.517,1797,0
2009-06-15,11.517,11.517,11.498,11.498,411,0
2009-06-16,11.547,11.722,11.532,11.677,6354,0
2009-06-18,11.751,11.751,11.751,11.751,103,0
2009-06-19,11.777,12.332,11.777,12.065,3305,0
2009-06-22,12.139,12.139,12.086,12.086,1774,0
2009-06-24,12.056,12.056,12.056,12.056,411,0
2009-06-25,11.974,11.974,11.974,11.974,411,0
2009-06-29,12.338,12.338,12.039,12.039,4830,0
2009-06-30,11.452,11.98,11.452,11.959,3721,0
2009-07-01,11.885,12.11,11.8,12.11,12210,0
2009-07-02,11.974,11.974,11.94,11.94,1522,0
2009-07-06,11.968,12.139,11.968,12.139,2072,0
2009-07-07,12.175,12.175,12.148,12.148,829,0
2009-07-08,12.139,12.139,12.139,12.139,411,0
2009-07-09,12.118,12.182,12.118,12.182,1489,0
2009-07-10,12.182,12.182,12.078,12.162,3091,0
2009-07-13,12.182,12.182,11.974,12.078,17700,0
2009-07-14,12.008,12.156,11.736,12.104,14103,0
2009-07-15,12.148,12.148,12.017,12.125,3033,0
2009-07-16,12.048,12.11,11.821,11.868,8283,0
2009-07-17,11.98,12.078,11.98,12.078,2762,0
2009-07-20,12.078,12.078,12.078,12.078,1654,0
2009-07-21,12.078,12.078,11.693,11.868,8508,0
2009-07-22,11.876,12.078,11.876,11.879,8555,0
2009-07-23,11.946,11.946,11.94,11.94,5838,0
2009-07-24,11.94,11.94,11.94,11.94,1654,0
2009-07-27,11.953,11.953,11.94,11.94,2072,0
2009-07-28,11.452,12.078,11.452,12.078,5110,0
2009-07-29,12.008,12.065,11.94,12.065,1278,0
2009-07-30,12.034,12.078,12.034,12.078,3315,0
2009-08-03,12.078,12.148,12.078,12.148,1379,0
2009-08-05,12.133,12.139,12.065,12.065,1379,0
2009-08-06,12.182,12.182,12.182,12.182,2543,0
2009-08-07,12.162,12.577,12.162,12.577,4831,0
2009-08-12,12.556,12.556,12.556,12.556,103,0
2009-08-13,13.134,13.134,12.556,12.577,2481,0
2009-08-14,12.577,12.577,12.373,12.373,1379,0
2009-08-17,12.373,12.373,11.994,11.994,3998,0
2009-08-18,12.039,12.039,12.039,12.039,419,0
2009-08-19,12.078,12.182,12.078,12.182,1654,0
2009-08-21,12.078,12.148,11.77,12.148,3315,0
2009-08-24,12.182,12.272,12.162,12.162,2356,0
2009-08-25,12.233,12.295,12.175,12.258,5384,0
2009-08-26,12.295,12.393,12.295,12.38,6357,0
2009-08-27,12.38,12.427,12.219,12.421,7015,0
2009-08-28,12.427,12.427,12.427,12.427,4418,0
2009-09-01,12.427,12.458,12.317,12.458,2862,0
2009-09-02,12.496,12.647,12.496,12.647,4111,0
2009-09-03,12.749,12.757,12.647,12.757,4692,0
2009-09-04,12.757,12.968,12.388,12.496,6077,0
2009-09-08,12.458,12.854,12.458,12.836,3552,0
2009-09-09,12.749,12.749,12.635,12.641,3707,0
2009-09-10,12.577,12.577,12.352,12.414,2211,0
2009-09-11,12.443,12.518,12.125,12.332,7195,0
2009-09-14,12.345,12.54,12.295,12.54,2211,0
2009-09-16,12.54,12.577,12.54,12.577,3315,0
2009-09-18,12.54,12.54,12.266,12.38,9383,0
2009-09-21,12.025,12.332,12.008,12.148,5842,0
2009-09-22,12.182,12.332,12.182,12.332,2733,0
2009-09-23,12.352,12.54,12.118,12.373,16511,0
2009-09-24,12.345,12.427,12.287,12.427,1045,0
2009-09-25,12.427,12.427,12.427,12.427,2965,0
2009-09-28,12.54,12.854,12.54,12.854,11303,0
2009-09-29,12.851,13.046,12.765,13.046,8838,0
2009-09-30,13.126,13.126,12.947,12.955,6013,0
2009-10-01,13.053,13.134,12.995,13.008,2072,0
2009-10-05,12.995,13.102,12.995,13.09,2143,0
2009-10-06,13.008,13.031,13.008,13.031,583,0
2009-10-07,13.008,13.008,13.002,13.002,411,0
2009-10-08,13.002,13.002,12.99,12.99,3119,0
2009-10-09,12.924,12.924,12.795,12.795,3315,0
2009-10-12,12.78,13.002,12.69,13.002,6354,0
2009-10-13,12.886,12.995,12.886,12.995,1928,0
2009-10-14,12.974,13.002,12.968,13.002,2791,0
2009-10-15,12.974,13.002,12.968,13.002,1446,0
2009-10-16,12.894,12.894,12.894,12.894,691,0
2009-10-19,12.99,12.99,12.99,12.99,688,0
2009-10-20,13.002,13.002,12.894,12.894,1783,0
2009-10-23,12.894,12.902,12.8,12.879,5178,0
2009-10-26,12.908,13.037,12.908,13.037,1923,0
2009-10-29,12.939,12.939,12.556,12.586,10059,0
2009-10-30,12.563,12.577,12.317,12.38,3414,0
2009-11-02,12.366,12.593,12.361,12.393,4145,0
2009-11-04,12.393,12.393,12.393,12.393,103,0
2009-11-05,12.427,12.496,12.427,12.496,18248,0
2009-11-06,12.38,13.141,12.324,13.008,16752,0
2009-11-09,13.141,13.656,13.141,13.555,3872,0
2009-11-10,13.604,13.604,13.495,13.495,1654,0
2009-11-11,13.09,13.398,13.09,13.228,1379,0
2009-11-12,13.228,13.228,13.228,13.228,1301,0
2009-11-13,13.228,13.228,13.077,13.111,3872,0
2009-11-16,13.077,13.117,13.046,13.046,1797,0
2009-11-17,13.053,13.053,12.518,12.518,2791,0
2009-11-18,12.611,12.611,12.598,12.598,709,0
2009-11-19,12.427,12.427,12.352,12.352,691,0
2009-11-20,12.352,12.399,12.266,12.399,4001,0
2009-11-23,12.345,12.345,11.852,11.974,7966,0
2009-11-24,12.008,12.295,12.008,12.295,4692,0
2009-11-25,12.28,12.28,12.241,12.266,3158,0
2009-11-27,12.156,12.156,12.156,12.156,103,0
2009-11-30,12.195,12.28,12.195,12.28,3494,0
2009-12-01,12.287,12.787,12.287,12.45,3364,0
2009-12-02,12.593,12.787,12.593,12.706,3907,0
2009-12-03,12.962,13.311,12.962,13.22,2762,0
2009-12-04,13.179,13.319,13.179,13.311,2449,0
2009-12-07,13.213,13.429,13.213,13.398,1310,0
2009-12-08,12.317,13.422,12.317,12.902,9577,0
2009-12-09,12.947,13.015,12.902,13.015,3447,0
2009-12-10,12.924,13.002,12.836,13.002,5548,0
2009-12-11,12.995,12.995,12.822,12.822,970,0
2009-12-14,13.297,13.297,13.185,13.185,3094,0
2009-12-15,13.185,13.478,13.179,13.297,4490,0
2009-12-16,13.409,13.409,13.409,13.409,2816,0
2009-12-17,13.336,13.336,13.336,13.336,279,0
2009-12-18,13.336,13.352,13.336,13.352,1255,0
2009-12-21,13.409,13.409,13.297,13.311,1102,0
2009-12-22,13.409,13.409,13.409,13.409,279,0
2009-12-23,13.403,13.403,13.117,13.304,1451,0
2009-12-28,13.141,13.156,12.78,12.974,13419,0
2009-12-29,12.955,12.955,12.78,12.78,691,0
2009-12-30,12.8,12.817,12.8,12.817,829,0
2009-12-31,12.924,13.022,12.924,13.022,279,0
2010-01-04,13.134,13.409,13.134,13.409,3475,0
2010-01-11,13.409,13.409,13.398,13.409,2211,0
2010-01-12,13.297,13.755,13.002,13.403,7999,0
2010-01-13,13.336,13.336,13.319,13.319,279,0
2010-01-15,13.252,13.328,13.192,13.311,1105,0
2010-01-19,13.243,13.478,13.126,13.478,5456,0
2010-01-20,13.512,13.833,13.512,13.663,6209,0
2010-01-21,13.675,13.682,13.352,13.512,4140,0
2010-01-22,13.503,13.503,13.344,13.344,1379,0
2010-01-25,13.409,13.409,13.409,13.409,219,0
2010-01-26,13.45,13.45,13.45,13.45,691,0
2010-01-27,14.284,14.284,13.409,13.409,4787,0
2010-01-28,13.409,13.409,13.409,13.409,103,0
2010-01-29,13.374,13.374,13.374,13.374,279,0
2010-02-01,13.398,13.398,13.095,13.111,5109,0
2010-02-02,13.148,13.148,13.09,13.09,1245,0
2010-02-03,13.117,13.117,13.09,13.09,1319,0
2010-02-04,13.09,13.162,13.09,13.162,558,0
2010-02-05,13.162,13.243,13.068,13.237,3591,0
2010-02-08,13.252,13.444,13.252,13.398,1615,0
2010-02-09,13.336,13.555,13.336,13.555,1654,0
2010-02-10,13.549,13.549,13.495,13.549,829,0
2010-02-11,13.458,13.534,13.458,13.534,558,0
2010-02-12,13.39,13.39,13.198,13.198,2902,0
2010-02-16,13.206,13.263,13.206,13.263,829,0
2010-02-17,13.304,13.304,13.304,13.304,279,0
2010-02-18,13.422,13.778,13.415,13.555,2481,0
2010-02-19,13.517,13.517,13.517,13.517,279,0
2010-02-22,13.697,13.705,13.697,13.705,3721,0
2010-02-23,13.697,13.705,13.555,13.705,1245,0
2010-02-24,13.794,13.794,13.794,13.794,103,0
2010-02-26,13.84,13.844,13.84,13.844,558,0
2010-03-01,13.732,13.748,13.732,13.748,279,0
2010-03-02,14.044,14.052,13.852,13.964,2626,0
2010-03-03,13.964,13.964,13.549,13.909,14232,0
2010-03-04,13.844,13.844,13.748,13.748,1277,0
2010-03-05,13.872,13.981,13.84,13.84,3872,0
2010-03-08,13.84,13.84,13.764,13.764,970,0
2010-03-09,13.764,13.764,13.45,13.517,11504,0
2010-03-10,13.619,13.697,13.415,13.632,11157,0
2010-03-12,13.632,13.632,13.625,13.625,558,0
2010-03-15,13.663,13.682,13.591,13.591,1696,0
2010-03-16,13.567,13.567,13.336,13.422,9550,0
2010-03-17,13.381,13.381,13.291,13.291,1379,0
2010-03-18,13.336,13.374,13.336,13.336,2902,0
2010-03-19,12.962,13.816,12.962,13.669,20835,0
2010-03-22,13.732,13.732,13.732,13.732,204,0
2010-03-23,13.656,13.656,13.495,13.503,5132,0
2010-03-24,13.415,13.458,13.409,13.444,39400,0
2010-03-26,13.381,13.381,13.336,13.344,3276,0
2010-03-29,13.344,13.344,13.336,13.336,1245,0
2010-03-30,13.291,13.291,13.179,13.179,11599,0
2010-03-31,13.198,13.198,13.192,13.198,764,0
2010-04-01,13.297,13.297,13.156,13.156,5109,0
2010-04-05,13.156,13.156,13.117,13.117,5345,0
2010-04-06,13.156,13.171,13.037,13.082,3033,0
2010-04-07,13.031,13.031,12.706,12.808,8660,0
2010-04-08,12.817,12.968,12.817,12.968,8631,0
2010-04-09,12.968,12.968,12.654,12.939,13123,0
2010-04-12,12.879,12.879,12.603,12.675,11045,0
2010-04-13,12.675,12.817,12.675,12.749,3525,0
2010-04-14,12.817,13.095,12.817,13.095,14631,0
2010-04-15,13.206,13.206,13.206,13.206,1700,0
2010-04-16,13.198,13.263,13.117,13.228,6038,0
2010-04-19,13.297,13.409,13.198,13.336,10904,0
2010-04-20,13.297,13.409,13.243,13.409,3315,0
2010-04-21,13.517,13.794,13.517,13.64,12533,0
2010-04-22,13.625,13.625,13.625,13.625,103,0
2010-04-23,13.556,13.807,13.556,13.694,6100,0
2010-04-26,13.656,13.656,13.465,13.549,1622,0
2010-04-27,13.517,13.833,13.465,13.465,10391,0
2010-04-28,13.534,13.988,13.534,13.697,9797,0
2010-04-29,13.809,13.951,13.809,13.951,970,0
2010-04-30,13.844,13.844,13.772,13.786,4284,0
2010-05-03,13.755,13.755,13.697,13.697,279,0
2010-05-04,13.755,13.772,13.465,13.663,8129,0
2010-05-05,13.772,13.786,13.663,13.663,2211,0
2010-05-07,12.302,13.604,12.302,13.381,3800,0
2010-05-10,13.381,13.381,13.344,13.344,1006,0
2010-05-11,13.366,13.611,13.366,13.598,3566,0
2010-05-12,13.534,13.663,13.534,13.584,12604,0
2010-05-14,13.534,13.575,13.458,13.575,970,0
2010-05-17,13.458,13.458,13.458,13.458,279,0
2010-05-18,13.444,13.604,13.283,13.591,8004,0
2010-05-19,14.015,14.015,13.478,13.591,3315,0
2010-05-20,13.591,13.725,13.591,13.718,14629,0
2010-05-21,13.697,13.772,13.697,13.772,2211,0
2010-05-24,13.675,13.755,13.663,13.755,970,0
2010-05-25,13.656,13.656,13.591,13.591,970,0
2010-05-26,13.697,14.262,13.682,13.772,7354,0
2010-05-27,13.732,14.009,13.705,13.794,7453,0
2010-05-28,13.697,14.023,13.697,13.895,1797,0
2010-06-01,14.052,14.429,14.052,14.315,8083,0
2010-06-02,14.423,14.423,14.417,14.417,2072,0
2010-06-03,14.423,14.423,14.39,14.423,1928,0
2010-06-04,14.523,14.632,14.262,14.262,2211,0
2010-06-07,14.262,14.262,14.122,14.122,3447,0
2010-06-08,14.442,14.442,13.809,13.809,6832,0
2010-06-09,13.915,13.915,13.809,13.809,1379,0
2010-06-10,13.809,13.915,13.705,13.915,2691,0
2010-06-11,13.964,14.059,13.964,14.059,292,0
2010-06-15,14.023,14.023,14.023,14.023,279,0
2010-06-17,13.988,13.988,13.772,13.988,4413,0
2010-06-18,14.001,14.237,14.001,14.229,3657,0
2010-06-21,14.455,14.656,14.455,14.563,6902,0
2010-06-22,14.596,14.749,14.17,14.182,12187,0
2010-06-23,14.143,14.143,13.915,14.023,2211,0
2010-06-24,14.023,14.03,13.957,13.957,2025,0
2010-06-25,13.957,13.957,13.957,13.957,1102,0
2010-06-28,13.951,13.951,13.935,13.935,970,0
2010-06-29,13.935,13.935,13.881,13.881,1102,0
2010-06-30,13.876,13.955,13.733,13.775,14328,0
2010-07-01,13.764,13.764,13.764,13.764,279,0
2010-07-02,13.705,13.705,13.705,13.705,279,0
2010-07-06,13.697,13.705,13.567,13.567,2217,0
2010-07-07,13.625,13.697,13.625,13.697,1245,0
2010-07-08,13.697,13.697,13.697,13.697,279,0
2010-07-09,13.748,13.801,13.748,13.801,279,0
2010-07-12,13.801,13.801,13.794,13.794,1379,0
2010-07-13,13.794,13.794,13.794,13.794,103,0
2010-07-14,13.794,13.794,13.794,13.794,279,0
2010-07-15,13.889,13.889,13.889,13.889,279,0
2010-07-16,13.863,13.863,13.517,13.526,5442,0
2010-07-19,13.526,13.526,13.517,13.517,3171,0
2010-07-20,13.534,13.534,13.478,13.478,626,0
2010-07-21,13.517,13.517,13.381,13.381,3447,0
2010-07-22,13.336,13.336,13.311,13.311,1797,0
2010-07-23,13.366,13.366,13.297,13.366,5076,0
2010-07-28,13.304,13.311,13.276,13.276,3315,0
2010-07-29,13.276,13.297,13.276,13.297,2394,0
2010-07-30,13.304,13.478,13.304,13.478,3171,0
2010-08-02,13.478,13.732,13.478,13.559,3552,0
2010-08-03,13.381,13.555,13.374,13.444,558,0
2010-08-04,13.478,13.591,13.478,13.591,6901,0
2010-08-05,13.591,13.772,13.584,13.611,4560,0
2010-08-06,13.794,14.059,13.794,14.059,14114,0
2010-08-10,13.881,13.881,13.541,13.718,1379,0
2010-08-11,13.697,14.108,13.697,13.988,8096,0
2010-08-12,13.92,14.136,13.92,14.136,2902,0
2010-08-13,14.277,14.277,13.764,13.889,4267,0
2010-08-16,13.764,13.764,13.705,13.705,1379,0
2010-08-17,13.844,13.895,13.833,13.895,3171,0
2010-08-18,13.92,13.981,13.697,13.718,11955,0
2010-08-19,13.725,13.725,13.725,13.725,1379,0
2010-08-20,13.755,13.824,13.755,13.809,3978,0
2010-08-23,13.881,13.881,13.712,13.712,7953,0
2010-08-24,13.675,13.675,13.625,13.625,1245,0
2010-08-25,13.559,13.559,13.526,13.526,1940,0
2010-08-26,13.541,13.541,13.495,13.495,1654,0
2010-08-27,13.444,13.526,13.444,13.478,1975,0
2010-08-30,13.471,13.478,13.409,13.478,2348,0
2010-08-31,13.531,13.554,13.531,13.531,2352,0
2010-09-01,13.712,13.824,13.663,13.824,5411,0
2010-09-02,13.778,13.778,13.478,13.526,7559,0
2010-09-03,13.567,13.567,13.567,13.567,2013,0
2010-09-07,13.567,13.604,13.567,13.604,1426,0
2010-09-09,13.604,13.604,13.555,13.555,2762,0
2010-09-10,13.567,13.625,13.567,13.611,583,0
2010-09-13,13.567,13.619,13.567,13.619,691,0
2010-09-15,13.833,13.844,13.591,13.844,5461,0
2010-09-16,13.584,13.739,13.162,13.228,14054,0
2010-09-17,13.237,13.237,13.237,13.237,1379,0
2010-09-21,13.192,13.192,13.156,13.156,1561,0
2010-09-22,13.198,13.895,13.198,13.625,8243,0
2010-09-24,13.625,13.625,13.458,13.534,1492,0
2010-09-27,13.555,13.567,13.555,13.567,776,0
2010-09-28,13.611,14.059,13.611,13.863,4954,0
2010-09-29,13.964,14.023,13.964,13.972,2730,0
2010-09-30,13.988,13.988,13.914,13.914,3033,0
2010-10-01,13.943,13.981,13.943,13.981,2063,0
2010-10-04,13.988,14.059,13.988,14.059,7723,0
2010-10-05,14.17,14.215,14.17,14.215,328,0
2010-10-06,14.076,14.201,14.076,14.201,3872,0
2010-10-07,14.277,14.315,13.764,13.895,20187,0
2010-10-08,14.037,14.27,13.981,14.115,9797,0
2010-10-11,14.023,14.03,13.972,13.972,691,0
2010-10-12,13.972,14.023,13.972,14.023,647,0
2010-10-13,13.915,13.915,13.909,13.915,411,0
2010-10-14,13.915,13.915,13.801,13.844,3124,0
2010-10-15,13.794,13.794,13.794,13.794,279,0
2010-10-18,13.697,13.697,13.559,13.559,2135,0
2010-10-19,13.549,13.559,13.398,13.526,3208,0
2010-10-20,13.465,13.625,13.398,13.604,8817,0
2010-10-21,13.534,13.534,13.534,13.534,266,0
2010-10-22,13.541,13.541,13.541,13.541,279,0
2010-10-25,13.555,13.816,13.555,13.778,2969,0
2010-10-26,13.816,14.423,13.816,14.262,7593,0
2010-10-27,14.237,14.237,14.237,14.237,411,0
2010-10-28,14.351,14.351,14.262,14.351,1245,0
2010-10-29,14.239,14.85,14.239,14.488,17068,0
2010-11-01,14.523,14.672,14.323,14.384,3923,0
2010-11-02,14.417,14.423,14.201,14.201,10417,0
2010-11-03,14.209,14.209,14.03,14.076,3732,0
2010-11-04,14.115,14.143,14.115,14.143,558,0
2010-11-05,14.188,14.237,14.188,14.196,2311,0
2010-11-08,14.143,14.284,14.143,14.284,951,0
2010-11-10,14.176,14.351,13.816,14.143,13280,0
2010-11-11,13.981,13.981,13.926,13.926,1245,0
2010-11-12,13.764,13.764,13.444,13.444,2852,0
2010-11-15,13.444,13.478,13.409,13.409,2902,0
2010-11-16,13.27,13.344,12.99,13.319,8978,0
2010-11-17,13.319,13.625,13.319,13.625,1344,0
2010-11-18,13.772,13.872,13.764,13.778,2626,0
2010-11-19,13.92,14.229,13.872,13.872,4994,0
2010-11-22,14.015,14.067,14.015,14.059,5167,0
2010-11-23,14.136,14.411,13.526,13.682,25640,0
2010-11-29,13.625,13.625,13.328,13.336,2064,0
2010-11-30,13.446,13.446,13.338,13.355,1379,0
2010-12-01,13.319,13.503,13.319,13.503,2227,0
2010-12-02,13.352,13.409,13.336,13.336,3591,0
2010-12-03,13.352,13.352,13.336,13.344,1233,0
2010-12-06,13.336,13.366,13.198,13.228,2714,0
2010-12-07,13.237,13.495,13.237,13.495,852,0
2010-12-08,13.297,13.297,13.156,13.156,3701,0
2010-12-09,13.156,13.156,13.117,13.117,1031,0
2010-12-10,13.008,13.008,12.939,12.974,1964,0
2010-12-13,12.879,13.095,12.698,12.822,14041,0
2010-12-14,12.955,13.319,12.593,13.068,19805,0
2010-12-15,13.002,13.002,12.894,12.894,279,0
2010-12-16,12.896,13.112,12.896,13.009,1768,0
2010-12-17,13.156,13.503,12.982,13.503,4001,0
2010-12-20,13.503,13.503,12.654,12.675,11410,0
2010-12-21,12.83,12.854,12.317,12.388,13170,0
2010-12-22,12.366,12.366,12.25,12.317,3285,0
2010-12-23,12.366,12.427,12.361,12.421,4474,0
2010-12-27,12.427,12.611,12.427,12.611,691,0
2010-12-28,12.635,12.635,12.586,12.586,411,0
2010-12-29,12.762,12.924,12.738,12.902,1367,0
2010-12-30,12.768,12.768,12.738,12.738,2034,0
2010-12-31,12.64,12.809,12.64,12.795,3346,0
2011-01-03,12.683,12.683,12.125,12.513,12509,0
2011-01-04,12.48,12.48,12.002,12.317,12617,0
2011-01-05,12.317,12.317,12.317,12.317,558,0
2011-01-06,12.139,12.295,12.133,12.295,8004,0
2011-01-07,12.317,12.399,12.317,12.399,1582,0
2011-01-10,12.533,12.62,12.533,12.603,7112,0
2011-01-11,12.654,12.667,12.654,12.667,558,0
2011-01-12,12.661,12.749,12.661,12.661,898,0
2011-01-13,12.675,12.675,12.675,12.675,2169,0
2011-01-14,12.749,12.749,12.219,12.219,9673,0
2011-01-18,12.317,12.317,12.25,12.25,3715,0
2011-01-19,12.231,12.316,12.231,12.239,3872,0
2011-01-20,12.317,12.317,12.156,12.201,5068,0
2011-01-21,12.162,12.233,12.133,12.175,1522,0
2011-01-24,12.162,12.233,12.002,12.233,6909,0
2011-01-25,12.295,12.295,12.295,12.295,401,0
2011-01-26,12.295,12.317,12.065,12.317,9370,0
2011-01-27,12.317,12.317,11.98,12.039,19372,0
2011-01-28,12.065,12.065,12.034,12.034,691,0
2011-01-31,11.962,12.006,11.884,12.006,3447,0
2011-02-01,11.736,12.21,11.524,11.814,30952,0
2011-02-02,11.885,12.008,11.885,12.002,3611,0
2011-02-03,12.013,12.013,12.005,12.005,1102,0
2011-02-04,11.974,12.008,11.974,12.008,1654,0
2011-02-07,12.008,12.086,12.008,12.065,3315,0
2011-02-08,12.034,12.034,11.576,11.861,14282,0
2011-02-09,11.901,12.017,11.901,11.986,6493,0
2011-02-11,11.994,12.45,11.994,12.21,7033,0
2011-02-14,12.21,12.338,12.21,12.338,3606,0
2011-02-15,12.373,12.611,12.373,12.611,2872,0
2011-02-16,12.611,12.647,12.603,12.647,1654,0
2011-02-17,12.8,12.8,12.598,12.598,1734,0
2011-02-18,12.611,12.975,12.611,12.725,6209,0
2011-02-22,12.654,12.654,12.458,12.641,6500,0
2011-02-23,12.421,13.002,12.421,12.641,10533,0
2011-02-24,12.765,12.995,12.675,12.675,5240,0
2011-02-25,12.661,12.661,12.661,12.661,279,0
2011-02-28,12.643,12.997,12.643,12.643,6020,0
2011-03-01,12.649,13.081,12.649,12.833,8578,0
2011-03-02,12.827,12.929,12.649,12.728,3586,0
2011-03-03,12.761,12.891,12.761,12.891,4140,0
2011-03-04,12.855,12.855,12.852,12.852,1477,0
2011-03-07,12.855,13.173,12.667,12.823,17332,0
2011-03-08,12.855,13.098,12.855,13.098,7252,0
2011-03-09,13.039,13.092,12.598,12.598,24293,0
2011-03-10,12.669,12.761,12.669,12.685,558,0
2011-03-11,12.667,12.667,12.667,12.667,2036,0
2011-03-14,12.667,12.667,12.603,12.667,278,0
2011-03-15,12.598,12.992,12.598,12.845,6234,0
2011-03-16,12.809,13.054,12.809,13.024,2400,0
2011-03-17,12.908,12.908,12.156,12.156,9994,0
2011-03-18,12.442,12.448,12.231,12.344,5785,0
2011-03-21,12.406,12.772,12.309,12.344,4888,0
2011-03-22,12.371,12.442,12.371,12.442,2748,0
2011-03-23,12.434,12.434,12.434,12.434,2611,0
2011-03-24,12.512,12.585,12.371,12.479,5584,0
2011-03-25,12.427,12.427,12.372,12.427,3856,0
2011-03-28,12.406,12.406,12.406,12.406,688,0
2011-03-29,12.426,12.585,12.426,12.512,2884,0
2011-03-30,12.562,12.585,12.448,12.448,5404,0
2011-03-31,12.519,12.558,12.44,12.558,3473,0
2011-04-01,12.558,12.558,12.534,12.534,1516,0
2011-04-04,12.533,12.555,12.512,12.517,4689,0
2011-04-05,12.485,12.485,12.431,12.454,410,0
2011-04-06,12.45,12.45,12.316,12.316,1371,0
2011-04-07,12.367,12.531,12.313,12.313,6053,0
2011-04-08,12.372,12.372,12.372,12.372,2339,0
2011-04-11,12.372,12.372,12.179,12.187,7752,0
2011-04-12,12.189,12.189,12.189,12.189,556,0
2011-04-13,12.248,12.248,12.208,12.208,1403,0
2011-04-14,12.216,12.216,12.16,12.16,1361,0
2011-04-15,12.108,12.195,12.1,12.195,4106,0
2011-04-18,12.012,12.052,11.917,11.917,8200,0
2011-04-19,11.955,12.052,11.955,11.978,9557,0
2011-04-20,11.917,11.942,11.823,11.917,4370,0
2011-04-21,11.942,11.942,11.917,11.917,963,0
2011-04-25,11.955,12.012,11.949,12.012,3007,0
2011-04-26,12.014,12.097,12.014,12.097,2615,0
2011-04-27,12.1,12.187,12.074,12.179,2215,0
2011-04-28,12.166,12.166,12.115,12.115,820,0
2011-04-29,12.17,12.17,11.851,11.886,13792,0
2011-05-02,11.989,12.021,11.887,11.983,4792,0
2011-05-03,12.103,12.168,11.845,11.934,10324,0
2011-05-05,11.998,12.045,11.956,11.978,2601,0
2011-05-06,12.092,12.092,12.054,12.069,4941,0
2011-05-09,12.054,12.054,12.006,12.006,1089,0
2011-05-10,12.031,12.139,12.031,12.139,5069,0
2011-05-11,12.156,12.176,12.139,12.176,2732,0
2011-05-12,12.175,12.416,12.175,12.355,7208,0
2011-05-13,12.384,12.403,12.313,12.334,4485,0
2011-05-16,12.313,12.362,12.251,12.334,2448,0
2011-05-17,12.34,12.347,12.325,12.325,2790,0
2011-05-18,12.367,13.229,12.367,12.431,3397,0
2011-05-19,12.409,12.409,12.288,12.334,3948,0
2011-05-20,12.314,12.314,12.243,12.243,2327,0
2011-05-23,12.26,12.281,12.26,12.281,1065,0
2011-05-25,12.26,12.26,11.951,12.125,17060,0
2011-05-26,12.148,12.195,12.117,12.155,6432,0
2011-05-27,12.176,12.176,12.176,12.176,102,0
2011-05-31,12.195,12.195,12.145,12.167,5987,0
2011-06-01,12.168,12.34,12.168,12.318,6711,0
2011-06-02,12.341,12.629,12.327,12.327,6040,0
2011-06-03,12.306,12.319,12.289,12.319,1209,0
2011-06-06,12.298,12.405,12.298,12.378,1752,0
2011-06-07,12.422,12.537,12.422,12.521,3478,0
2011-06-08,12.499,12.499,12.452,12.475,1563,0
2011-06-09,12.461,12.461,12.443,12.443,513,0
2011-06-10,12.486,12.533,12.486,12.512,683,0
2011-06-13,12.526,12.526,12.526,12.526,275,0
2011-06-14,12.526,12.649,12.526,12.649,1998,0
2011-06-15,12.657,12.679,12.657,12.663,975,0
2011-06-16,12.705,12.997,12.705,12.931,13813,0
2011-06-17,12.843,12.956,12.843,12.861,4023,0
2011-06-20,12.806,13.099,12.708,13.077,5823,0
2011-06-21,13.099,13.107,13.099,13.107,405,0
2011-06-22,13.077,13.077,12.854,12.878,4236,0
2011-06-23,12.878,12.902,12.878,12.878,1084,0
2011-06-24,12.854,13.152,12.854,13.121,3804,0
2011-06-27,13.177,13.662,13.177,13.329,8362,0
2011-06-28,13.329,13.368,13.256,13.256,1674,0
2011-06-29,13.345,13.639,13.32,13.425,4876,0
2011-06-30,13.447,13.456,13.447,13.456,405,0
2011-07-01,13.446,13.446,13.405,13.405,405,0
2011-07-05,13.428,13.732,13.428,13.704,4329,0
2011-07-06,13.72,13.953,13.72,13.929,5421,0
2011-07-07,13.956,13.956,13.956,13.956,430,0
2011-07-08,13.899,13.92,13.877,13.92,3790,0
2011-07-11,13.821,13.821,13.775,13.775,2263,0
2011-07-12,13.796,13.86,13.774,13.86,814,0
2011-07-13,13.87,14.168,13.87,14.119,5218,0
2011-07-14,14.113,14.113,14.113,14.113,102,0
2011-07-15,14.134,14.134,14.089,14.097,1783,0
2011-07-18,14.113,14.113,14.017,14.063,1811,0
2011-07-19,14.043,14.051,13.977,14.029,1905,0
2011-07-20,13.92,13.944,13.915,13.944,3206,0
2011-07-21,13.951,14.026,13.951,14.026,1489,0
2011-07-22,14.039,14.054,14.039,14.054,952,0
2011-07-25,14.08,14.126,13.759,13.79,7209,0
2011-07-26,13.769,13.882,13.769,13.864,1556,0
2011-07-27,13.879,13.901,13.838,13.879,1222,0
2011-07-28,13.857,14.021,13.632,14.021,8137,0
2011-07-29,14.002,14.002,13.982,14.002,678,0
2011-08-01,14.026,14.071,14.026,14.071,1758,0
2011-08-02,14.096,14.169,14.031,14.031,4766,0
2011-08-03,14.031,14.031,13.877,13.925,4251,0
2011-08-04,13.912,13.912,13.611,13.619,8696,0
2011-08-05,13.638,13.718,13.616,13.653,7984,0
2011-08-08,13.63,13.63,13.22,13.257,2298,0
2011-08-09,13.257,13.307,13.009,13.009,12128,0
2011-08-10,13.087,13.197,13.087,13.197,2780,0
2011-08-11,13.192,13.22,13.192,13.192,1071,0
2011-08-12,13.229,13.272,13.229,13.244,1871,0
2011-08-15,13.244,13.244,13.229,13.229,2413,0
2011-08-16,13.264,13.34,13.229,13.34,1218,0
2011-08-17,13.34,13.357,13.332,13.357,1101,0
2011-08-18,13.3,13.3,13.146,13.237,2918,0
2011-08-24,13.286,13.407,13.213,13.237,5065,0
2011-08-31,13.244,13.244,13.244,13.244,273,0
2011-09-02,13.278,13.325,13.272,13.325,2248,0
2011-09-07,13.499,13.499,13.373,13.38,544,0
2011-09-08,13.423,13.423,13.423,13.423,739,0
2011-09-09,13.397,13.445,13.397,13.445,2077,0
2011-09-14,13.582,13.953,13.481,13.769,9747,0
2011-09-20,13.692,13.729,13.692,13.713,1304,0
2011-09-22,13.735,13.735,13.735,13.735,944,0
2011-09-26,13.792,13.873,13.744,13.752,1537,0
2011-09-27,13.953,13.953,13.692,13.692,4674,0
2011-09-29,13.882,13.882,13.744,13.744,272,0
2011-09-30,13.759,13.759,13.742,13.742,3070,0
2011-10-03,13.8,13.8,13.8,13.8,102,0
2011-10-04,13.794,13.846,13.794,13.846,2942,0
2011-10-05,13.859,14.184,13.859,13.933,15465,0
2011-10-06,13.99,14.191,13.933,14.143,1932,0
2011-10-07,14.196,14.247,13.924,13.98,3453,0
2011-10-10,14.142,14.142,13.924,13.924,4521,0
2011-10-12,13.98,13.98,13.98,13.98,12234,0
2011-10-14,14.009,14.009,13.98,13.996,2136,0
2011-10-17,14.001,14.001,14.001,14.001,393,0
2011-10-20,14.119,14.209,14.096,14.209,1253,0
2011-10-21,14.348,14.348,13.998,13.998,6653,0
2011-10-24,13.996,13.996,13.98,13.98,1207,0
2011-10-25,14.027,14.073,13.792,13.792,6184,0
2011-10-26,13.853,13.859,13.853,13.859,271,0
2011-10-27,13.884,13.92,13.875,13.884,7804,0
2011-10-28,13.885,14.191,13.876,14.191,7865,0
2011-10-31,14.012,14.012,14.012,14.012,420,0
2011-11-04,14.134,14.134,14.134,14.134,321,0
2011-11-07,14.26,14.316,14.114,14.151,1473,0
2011-11-09,15.04,15.068,14.366,14.366,2432,0
2011-11-11,14.234,14.45,14.234,14.45,4718,0
2011-11-16,14.442,14.442,14.422,14.422,1796,0
2011-11-17,14.442,14.442,14.422,14.422,791,0
2011-11-18,14.45,14.487,14.45,14.487,2505,0
2011-11-21,16.229,16.229,14.479,14.487,2590,0
2011-11-22,14.487,14.487,14.137,14.143,11261,0
2011-11-23,14.121,14.143,14.002,14.002,5929,0
2011-11-25,13.898,13.906,13.898,13.898,1220,0
2011-11-28,14.041,14.702,14.041,14.695,23455,0
2011-11-30,14.886,14.886,14.372,14.389,3620,0
2011-12-01,14.416,14.422,14.416,14.422,4187,0
2011-12-05,14.545,14.637,14.545,14.545,1454,0
2011-12-06,14.604,14.617,14.604,14.612,1254,0
2011-12-07,14.613,14.613,14.487,14.487,3380,0
2011-12-08,14.479,14.487,14.471,14.487,590,0
2011-12-09,14.591,14.591,14.545,14.545,534,0
2011-12-13,14.578,14.578,14.578,14.578,1044,0
2011-12-14,14.628,14.628,14.473,14.473,1748,0
2011-12-15,14.473,14.662,14.473,14.473,1212,0
2011-12-19,14.458,14.698,14.458,14.48,4094,0
2011-12-20,14.599,14.743,14.599,14.743,2463,0
2011-12-21,14.751,14.751,14.599,14.599,283,0
2011-12-22,14.856,14.856,14.856,14.856,267,0
2011-12-27,14.89,15.2,14.856,15.2,4129,0
2011-12-28,15.051,15.339,15.045,15.309,4920,0
2012-01-03,15.469,15.997,15.469,15.638,2542,0
2012-01-04,15.851,15.957,15.736,15.957,7148,0
2012-01-06,16.287,16.287,15.749,15.749,3085,0
2012-01-09,15.729,15.729,15.729,15.729,2758,0
2012-01-10,15.749,15.749,15.57,15.57,3285,0
2012-01-11,15.587,15.717,15.587,15.587,9286,0
2012-01-12,15.565,15.572,15.565,15.565,2259,0
2012-01-13,15.561,15.584,15.561,15.584,2774,0
2012-01-17,15.583,15.583,15.576,15.583,2236,0
2012-01-18,15.584,15.584,15.584,15.584,464,0
2012-01-19,15.584,15.584,15.576,15.576,786,0
2012-01-20,15.584,15.653,15.584,15.653,6138,0
2012-01-23,15.629,15.764,15.629,15.764,1439,0
2012-01-24,15.74,15.811,15.653,15.653,4342,0
2012-01-25,15.687,15.71,15.687,15.71,530,0
2012-01-26,15.729,15.811,15.729,15.798,1705,0
2012-01-27,15.786,15.808,15.689,15.698,3273,0
2012-01-30,15.721,15.95,15.721,15.899,7147,0
2012-01-31,15.861,15.861,15.55,15.572,8458,0
2012-02-01,15.57,15.57,15.57,15.57,1120,0
2012-02-02,15.591,15.772,15.591,15.772,2612,0
2012-02-03,15.77,15.913,15.501,15.501,7264,0
2012-02-06,15.517,15.524,15.312,15.365,6164,0
2012-02-07,15.338,15.363,15.298,15.363,4049,0
2012-02-09,15.338,15.338,15.298,15.298,7353,0
2012-02-10,15.32,15.32,15.295,15.295,862,0
2012-02-13,15.287,15.304,15.287,15.287,1183,0
2012-02-14,15.152,15.152,15.052,15.052,5011,0
2012-02-15,15.062,15.062,15.062,15.062,266,0
2012-02-16,15.052,15.062,15.041,15.041,2344,0
2012-02-17,15.062,15.062,15.062,15.062,1304,0
2012-02-21,15.095,15.167,15.07,15.139,1444,0
2012-02-22,15.146,15.146,15.146,15.146,384,0
2012-02-24,15.14,15.177,15.14,15.161,3115,0
2012-02-27,15.087,15.159,15.062,15.13,3713,0
2012-02-28,15.121,15.121,15.095,15.121,1506,0
2012-02-29,15.069,15.069,15.016,15.051,1990,0
2012-03-01,15.052,15.052,15.032,15.032,528,0
2012-03-02,14.998,15.013,14.967,14.967,2864,0
2012-03-05,14.965,14.987,14.965,14.987,4426,0
2012-03-06,14.967,14.967,14.967,14.967,102,0
2012-03-07,14.948,14.99,14.948,14.99,3259,0
2012-03-08,14.967,15.135,14.967,15.135,2230,0
2012-03-12,15.14,15.249,15.14,15.249,1575,0
2012-03-13,15.24,15.345,15.24,15.307,3825,0
2012-03-14,15.363,15.405,15.314,15.382,6464,0
2012-03-15,15.382,15.382,15.154,15.154,2177,0
2012-03-16,15.088,15.281,15.026,15.281,3641,0
2012-03-19,15.211,15.211,15.088,15.088,715,0
2012-03-20,15.177,15.233,15.114,15.114,2463,0
2012-03-21,15.191,15.197,15.14,15.197,3487,0
2012-03-22,15.14,15.14,14.774,14.947,14092,0
2012-03-23,14.884,14.884,14.803,14.803,5575,0
2012-03-26,14.802,14.802,14.802,14.802,526,0
2012-03-27,14.674,14.824,14.604,14.824,10123,0
2012-03-28,14.824,14.832,14.726,14.726,2820,0
2012-03-29,14.604,14.604,14.477,14.517,7427,0
2012-03-30,14.46,14.49,14.41,14.41,6547,0
2012-04-02,14.376,14.376,14.185,14.286,3944,0
2012-04-03,14.31,14.433,14.271,14.271,649,0
2012-04-04,14.369,14.4,14.369,14.379,3342,0
2012-04-05,14.48,14.578,14.472,14.578,6776,0
2012-04-09,14.617,15.007,14.617,14.849,4881,0
2012-04-10,14.788,14.788,14.781,14.781,1305,0
2012-04-11,14.719,15.044,14.712,15.044,4556,0
2012-04-12,15.083,15.149,15.083,15.149,1752,0
2012-04-13,15.083,15.335,15.083,15.335,1164,0
2012-04-16,15.395,15.951,15.395,15.951,1747,0
2012-04-17,15.811,15.811,15.454,15.603,8664,0
2012-04-18,15.65,15.65,15.65,15.65,102,0
2012-04-20,15.588,15.643,15.58,15.618,1935,0
2012-04-23,15.581,15.581,15.472,15.501,1116,0
2012-04-24,15.533,15.719,15.533,15.691,2257,0
2012-04-25,15.719,16.092,15.31,15.31,8867,0
2012-04-26,15.318,15.557,15.318,15.371,4971,0
2012-04-27,15.432,15.448,15.432,15.432,647,0
2012-04-30,15.587,15.587,15.572,15.572,1120,0
2012-05-01,15.494,15.55,15.494,15.55,729,0
2012-05-02,15.684,16.353,15.684,16.353,15614,0
2012-05-03,16.287,16.348,16.085,16.348,7853,0
2012-05-04,16.287,16.922,16.228,16.429,18502,0
2012-05-07,16.453,16.453,16.429,16.446,777,0
2012-05-08,16.446,16.469,16.42,16.429,2127,0
2012-05-09,16.412,16.412,16.148,16.24,7485,0
2012-05-10,16.251,16.26,16.214,16.214,1965,0
2012-05-11,16.212,16.228,16.185,16.185,2760,0
2012-05-14,16.171,16.171,15.984,15.984,1153,0
2012-05-15,15.984,15.984,15.96,15.96,375,0
2012-05-16,15.938,15.938,15.887,15.887,1544,0
2012-05-17,15.909,15.909,15.74,15.74,1179,0
2012-05-18,15.87,15.87,15.843,15.843,7244,0
2012-05-21,15.887,15.887,15.887,15.887,1153,0
2012-05-23,15.901,15.901,15.879,15.901,958,0
2012-05-24,15.901,15.901,15.901,15.901,263,0
2012-05-25,15.879,15.934,15.879,15.926,3662,0
2012-05-29,15.901,15.901,15.861,15.879,641,0
2012-05-30,15.852,15.969,15.852,15.952,5136,0
2012-05-31,15.985,16.079,15.985,16.07,5784,0
2012-06-01,16.07,16.07,16.07,16.07,262,0
2012-06-04,16.118,16.118,16.118,16.118,102,0
2012-06-05,16.132,16.455,16.125,16.414,4811,0
2012-06-06,16.396,16.396,16.334,16.334,2439,0
2012-06-08,16.373,16.415,16.373,16.415,641,0
2012-06-11,16.493,16.852,16.464,16.464,13417,0
2012-06-12,16.532,16.532,16.334,16.334,1029,0
2012-06-13,16.29,16.29,16.187,16.187,6850,0
2012-06-15,16.166,16.181,16.143,16.15,896,0
2012-06-18,16.103,16.298,16.087,16.087,2817,0
2012-06-19,16.008,16.008,15.862,15.895,3971,0
2012-06-20,15.827,15.827,15.392,15.392,18624,0
2012-06-21,15.363,15.363,15.233,15.233,7849,0
2012-06-22,15.197,15.212,15.178,15.185,1537,0
2012-06-25,15.183,15.203,15.176,15.203,2868,0
2012-06-26,15.152,15.226,15.069,15.226,9120,0
2012-06-28,15.195,15.195,14.954,14.954,4349,0
2012-06-29,14.929,14.929,14.929,14.929,1310,0
2012-07-02,14.943,15.051,14.943,15.016,2846,0
2012-07-03,14.992,14.992,14.992,14.992,304,0
2012-07-06,14.961,15.071,14.961,15.071,2108,0
2012-07-09,15.087,15.185,15.087,15.131,2981,0
2012-07-10,15.185,15.22,15.185,15.22,371,0
2012-07-11,15.235,15.417,15.235,15.378,4324,0
2012-07-12,15.371,15.402,15.371,15.395,599,0
2012-07-13,15.335,15.357,15.335,15.357,368,0
2012-07-16,15.357,15.378,15.357,15.357,4211,0
2012-07-17,15.371,15.503,15.371,15.455,5855,0
2012-07-18,15.496,15.496,15.496,15.496,102,0
2012-07-19,15.535,15.56,15.535,15.56,261,0
2012-07-20,15.552,15.552,15.535,15.535,805,0
2012-07-23,15.292,15.654,15.292,15.654,3223,0
2012-07-24,15.654,15.688,15.535,15.688,3036,0
2012-07-25,15.612,15.612,15.535,15.535,1092,0
2012-07-26,15.723,15.723,15.598,15.598,6309,0
2012-07-27,15.535,15.688,15.535,15.688,2679,0
2012-07-30,15.679,15.688,15.679,15.679,3462,0
2012-07-31,15.688,15.688,15.688,15.688,366,0
2012-08-01,15.688,15.688,15.688,15.688,1402,0
2012-08-02,15.688,15.885,15.688,15.849,2034,0
2012-08-03,16.034,16.185,15.885,15.998,838,0
2012-08-06,16.109,16.607,16.109,16.448,8160,0
2012-08-07,16.305,16.305,16.203,16.273,3526,0
2012-08-08,16.234,16.234,15.832,15.858,18449,0
2012-08-09,15.867,15.958,15.867,15.958,859,0
2012-08-10,15.898,15.898,15.621,15.621,8479,0
2012-08-13,15.66,15.972,15.5,15.581,22053,0
2012-08-14,15.566,15.566,15.369,15.447,8408,0
2012-08-15,15.392,15.392,15.392,15.392,102,0
2012-08-16,15.354,15.392,15.289,15.332,8141,0
2012-08-17,15.354,15.392,15.354,15.392,903,0
2012-08-20,15.431,15.431,15.264,15.264,2919,0
2012-08-21,15.272,15.272,15.157,15.216,6241,0
2012-08-22,15.157,15.166,15.157,15.166,764,0
2012-08-24,15.136,15.166,15.036,15.166,5590,0
2012-08-28,15.194,15.5,15.194,15.383,3085,0
2012-08-30,15.407,15.415,15.407,15.415,260,0
2012-09-04,15.471,15.5,15.471,15.5,649,0
2012-09-05,15.5,15.839,15.5,15.751,6262,0
2012-09-06,15.897,15.897,15.588,15.627,2795,0
2012-09-07,15.668,15.678,15.668,15.678,366,0
2012-09-10,15.678,16.298,15.678,16.235,15876,0
2012-09-11,16.289,16.373,16.241,16.241,3932,0
2012-09-12,16.24,16.24,16.24,16.24,1391,0
2012-09-13,16.296,16.397,16.024,16.041,5887,0
2012-09-14,16.041,16.041,15.988,16.002,1133,0
2012-09-17,16.041,16.304,16.041,16.304,880,0
2012-09-18,16.358,16.397,16.358,16.397,537,0
2012-09-20,16.397,16.456,16.397,16.456,880,0
2012-09-21,16.525,16.525,16.449,16.449,1012,0
2012-09-24,16.573,16.626,16.573,16.626,512,0
2012-09-25,16.59,16.596,16.487,16.487,1012,0
2012-09-26,16.487,16.487,16.381,16.381,880,0
2012-09-28,16.473,16.473,16.473,16.473,175,0
2012-10-01,16.487,16.487,16.44,16.487,636,0
2012-10-05,16.525,16.839,16.525,16.803,3034,0
2012-10-08,16.848,16.848,16.848,16.848,289,0
2012-10-09,16.812,16.819,16.366,16.366,4971,0
2012-10-10,16.227,16.248,16.227,16.248,2655,0
2012-10-11,16.279,16.279,16.264,16.279,1593,0
2012-10-12,16.303,16.34,16.303,16.34,758,0
2012-10-15,16.38,16.422,16.38,16.422,258,0
2012-10-19,16.303,16.303,16.138,16.138,2027,0
2012-10-22,16.138,16.169,16.138,16.138,1884,0
2012-10-23,16.097,16.303,16.097,16.218,17711,0
2012-10-25,16.218,16.682,16.218,16.682,2525,0
2012-10-26,16.609,16.609,16.404,16.404,1881,0
2012-10-31,16.414,16.771,16.414,16.755,6744,0
2012-11-01,16.787,16.787,16.787,16.787,141,0
2012-11-02,17.058,17.058,16.943,16.978,1709,0
2012-11-05,16.897,17.331,16.897,17.27,11292,0
2012-11-06,17.252,17.471,17.252,17.471,2672,0
2012-11-07,17.523,17.888,17.523,17.8,3402,0
2012-11-08,18.086,18.156,18.033,18.156,5169,0
2012-11-12,18.156,18.174,17.888,18.003,5513,0
2012-11-13,18.093,18.093,18.031,18.031,1377,0
2012-11-14,17.969,17.969,17.528,17.573,7173,0
2012-11-15,17.413,17.413,17.146,17.146,3342,0
2012-11-16,17.385,17.481,16.684,16.877,20978,0
2012-11-19,16.937,17.257,16.758,16.758,9421,0
2012-11-20,16.821,17.343,16.821,17.307,3772,0
2012-11-21,17.343,17.351,17.343,17.351,257,0
2012-11-23,17.413,17.589,17.136,17.136,5377,0
2012-11-26,17.146,17.146,16.821,16.821,6691,0
2012-11-27,16.821,16.946,16.806,16.907,6235,0
2012-11-28,16.852,16.852,16.684,16.684,3955,0
2012-11-29,16.66,16.66,16.557,16.611,6642,0
2012-11-30,16.627,16.627,16.627,16.627,102,0
2012-12-03,16.643,16.643,16.48,16.52,2999,0
2012-12-04,16.557,16.557,16.431,16.48,3634,0
2012-12-05,16.423,16.503,16.423,16.503,405,0
2012-12-06,16.226,16.318,16.153,16.153,22253,0
2012-12-07,16.191,16.226,16.096,16.226,5901,0
2012-12-10,16.104,16.381,16.071,16.381,6665,0
2012-12-11,16.389,16.389,16.381,16.381,1200,0
2012-12-12,16.318,16.318,16.318,16.318,342,0
2012-12-13,16.349,16.349,16.08,16.238,4006,0
2012-12-14,16.191,16.199,15.892,15.892,5197,0
2012-12-17,15.858,15.858,15.767,15.767,3830,0
2012-12-18,15.643,15.722,15.634,15.643,3289,0
2012-12-19,15.482,15.686,15.482,15.521,5854,0
2012-12-20,15.594,15.634,15.426,15.426,7955,0
2012-12-21,15.458,15.548,15.458,15.497,1586,0
2012-12-24,15.443,15.521,15.443,15.521,1629,0
2012-12-26,15.521,15.563,15.521,15.563,11187,0
2012-12-27,15.563,15.594,15.563,15.563,2102,0
2012-12-28,15.436,15.436,15.241,15.317,8346,0
2012-12-31,15.45,15.466,15.372,15.372,453,0
2013-01-02,15.292,15.45,15.292,15.365,3895,0
2013-01-03,15.686,15.722,15.379,15.379,11279,0
2013-01-04,15.475,15.659,15.475,15.659,4398,0
2013-01-07,15.713,16.113,15.713,16.113,10880,0
2013-01-08,16.415,16.456,16.381,16.449,3641,0
2013-01-09,16.349,16.431,16.349,16.431,3372,0
2013-01-10,16.324,16.449,16.324,16.449,6048,0
2013-01-11,16.582,16.659,16.524,16.659,6417,0
2013-01-14,16.633,16.726,16.618,16.618,1154,0
2013-01-15,16.692,16.851,16.692,16.812,3570,0
2013-01-16,16.734,17.053,16.734,16.928,2556,0
2013-01-17,16.973,17.173,16.973,17.156,3882,0
2013-01-18,17.115,17.115,17.014,17.022,948,0
2013-01-22,17.165,17.244,17.124,17.244,3892,0
2013-01-23,17.378,17.378,17.378,17.378,2185,0
2013-01-24,17.371,17.554,17.147,17.147,12015,0
2013-01-25,17.188,17.345,17.147,17.345,8509,0
2013-01-28,17.47,17.576,17.47,17.531,7347,0
2013-01-29,17.554,17.554,17.053,17.181,6709,0
2013-01-30,17.181,17.211,17.137,17.211,5306,0
2013-01-31,17.181,17.181,16.937,16.981,2698,0
2013-02-01,16.899,16.937,16.821,16.859,2715,0
2013-02-04,16.74,16.773,16.71,16.773,1623,0
2013-02-05,16.749,16.749,16.71,16.71,2877,0
2013-02-06,16.596,16.799,16.556,16.799,4007,0
2013-02-07,16.573,16.749,16.573,16.734,5666,0
2013-02-08,16.726,16.799,16.726,16.799,615,0
2013-02-11,16.799,16.799,16.734,16.782,3517,0
2013-02-12,16.692,16.773,16.675,16.773,1445,0
2013-02-14,16.875,16.912,16.875,16.875,560,0
2013-02-15,16.875,16.875,16.716,16.755,3298,0
2013-02-19,16.78,16.78,16.639,16.733,2538,0
2013-02-20,16.625,16.739,16.625,16.739,4541,0
2013-02-21,16.733,16.771,16.682,16.69,1721,0
2013-02-22,16.58,16.601,16.427,16.601,16356,0
2013-02-25,16.632,16.69,16.632,16.648,953,0
2013-02-27,16.673,16.755,16.673,16.755,357,0
2013-02-28,16.755,16.841,16.755,16.841,613,0
2013-03-01,16.841,17.044,16.804,17.044,2075,0
2013-03-04,17.156,17.238,17.156,17.194,1617,0
2013-03-05,17.156,17.259,17.156,17.259,1955,0
2013-03-06,17.259,17.277,17.259,17.259,1779,0
2013-03-07,17.238,17.238,17.228,17.228,752,0
2013-03-08,17.108,17.18,16.841,17.18,6460,0
2013-03-11,17.156,17.156,17.03,17.03,1477,0
2013-03-12,16.906,16.912,16.884,16.89,5905,0
2013-03-13,16.843,16.852,16.836,16.836,1857,0
2013-03-14,16.87,17.214,16.836,17.104,2990,0
2013-03-15,17.062,17.062,16.86,16.86,997,0
2013-03-18,16.836,16.86,16.836,16.86,254,0
2013-03-19,16.836,16.86,16.726,16.758,2525,0
2013-03-20,16.667,16.939,16.667,16.908,3674,0
2013-03-21,16.9,16.939,16.9,16.922,2249,0
2013-03-22,17.214,17.214,17.214,17.214,860,0
2013-03-25,17.254,17.296,17.086,17.086,8352,0
2013-03-26,17.024,17.024,16.9,16.999,2207,0
2013-03-27,16.9,16.975,16.86,16.86,5612,0
2013-03-28,16.929,17.015,16.929,16.939,1777,0
2013-04-01,16.939,16.939,16.939,16.939,610,0
2013-04-02,16.982,17.223,16.9,16.9,6296,0
2013-04-03,16.9,17.223,16.9,17.024,4330,0
2013-04-04,17.117,17.141,17.104,17.111,1958,0
2013-04-05,16.939,17.07,16.939,17.056,2944,0
2013-04-08,17.062,17.086,17.024,17.086,1394,0
2013-04-09,17.024,17.024,16.939,16.958,503,0
2013-04-10,16.958,16.999,16.958,16.999,860,0
2013-04-11,16.909,16.985,16.894,16.894,1961,0
2013-04-12,16.961,16.961,16.942,16.951,712,0
2013-04-15,16.887,16.887,16.809,16.815,5107,0
2013-04-16,16.776,16.879,16.524,16.815,6910,0
2013-04-17,16.894,17.113,16.845,17.113,5592,0
2013-04-18,17.042,17.042,17.042,17.042,608,0
2013-04-19,16.961,17.081,16.961,17.081,3770,0
2013-04-22,17.081,17.437,17.081,17.429,4069,0
2013-04-23,17.429,17.587,17.345,17.578,8543,0
2013-04-24,17.622,17.622,17.587,17.587,3084,0
2013-04-25,17.605,17.605,17.081,17.25,10376,0
2013-04-26,17.218,17.307,17.218,17.307,2468,0
2013-04-29,17.258,17.258,17.127,17.135,2230,0
2013-04-30,17.127,17.171,17.127,17.171,1297,0
2013-05-01,17.267,17.267,17.227,17.227,2712,0
2013-05-02,17.227,17.227,17.154,17.154,1998,0
2013-05-03,17.154,17.154,17.154,17.154,102,0
2013-05-06,17.322,17.562,17.322,17.485,6151,0
2013-05-07,17.525,17.605,17.525,17.605,860,0
2013-05-08,17.562,17.562,17.485,17.485,860,0
2013-05-09,17.445,17.445,17.445,17.445,102,0
2013-05-10,17.362,17.407,17.345,17.362,5858,0
2013-05-13,17.381,17.381,17.091,17.173,7953,0
2013-05-14,17.212,17.381,17.212,17.331,4307,0
2013-05-15,17.381,17.381,17.365,17.365,606,0
2013-05-16,17.381,17.41,17.381,17.41,989,0
2013-05-20,17.34,17.34,17.137,17.137,1781,0
2013-05-21,17.181,17.181,17.156,17.156,354,0
2013-05-22,17.181,17.212,17.173,17.202,858,0
2013-05-23,17.173,17.173,17.156,17.164,1579,0
2013-05-24,17.115,17.115,17.1,17.1,989,0
2013-05-28,17.129,17.156,17.129,17.156,354,0
2013-05-29,17.195,17.316,17.195,17.278,606,0
2013-05-31,17.315,17.473,17.315,17.458,1572,0
2013-06-03,17.519,17.543,17.506,17.506,1316,0
2013-06-04,17.48,17.543,17.48,17.543,1006,0
2013-06-05,17.581,17.581,17.519,17.543,3570,0
2013-06-06,17.543,17.543,16.888,16.895,10138,0
2013-06-07,16.888,16.925,16.767,16.767,5844,0
2013-06-10,16.735,16.742,16.735,16.735,2963,0
2013-06-11,16.735,16.735,16.572,16.603,1976,0
2013-06-12,16.558,16.558,16.234,16.313,3568,0
2013-06-13,16.29,16.37,16.29,16.345,3782,0
2013-06-14,16.313,16.313,16.274,16.274,251,0
2013-06-17,16.249,16.265,16.192,16.192,2885,0
2013-06-18,16.265,16.472,16.258,16.386,2717,0
2013-06-20,16.502,16.502,16.386,16.386,353,0
2013-06-21,16.345,16.362,16.306,16.362,353,0
2013-06-24,16.386,16.386,15.656,15.656,10103,0
2013-06-25,15.613,15.673,15.613,15.673,2088,0
2013-06-26,15.598,15.736,15.192,15.192,15085,0
2013-06-27,15.229,15.378,15.067,15.067,2673,0
2013-06-28,15.027,15.027,14.866,14.866,5402,0
2013-07-01,14.912,14.929,14.745,14.816,4836,0
2013-07-02,14.704,14.745,14.13,14.245,7528,0
2013-07-03,14.236,14.236,14.114,14.198,2896,0
2013-07-05,14.079,14.079,13.838,13.989,4074,0
2013-07-08,13.947,13.947,13.726,13.884,4517,0
2013-07-09,13.899,13.947,13.899,13.947,3713,0
2013-07-10,13.947,13.947,13.742,13.751,3450,0
2013-07-11,13.813,13.941,13.805,13.941,5059,0
2013-07-12,14.007,14.165,13.86,13.895,7401,0
2013-07-15,13.895,13.895,13.841,13.845,1833,0
2013-07-16,13.779,13.779,13.518,13.688,4551,0
2013-07-17,13.729,13.735,13.357,13.434,13963,0
2013-07-18,13.518,13.601,13.483,13.601,2573,0
2013-07-19,13.592,13.592,13.399,13.46,4299,0
2013-07-22,13.399,13.399,13.151,13.279,5968,0
2013-07-23,13.257,13.319,13.192,13.257,6133,0
2013-07-24,13.151,13.151,12.87,13.002,4504,0
2013-07-25,12.994,12.994,12.732,12.732,3168,0
2013-07-26,13.026,13.026,12.799,12.989,4412,0
2013-07-29,12.888,12.888,12.75,12.75,983,0
2013-07-30,12.767,12.832,12.75,12.832,2877,0
2013-07-31,12.742,12.832,12.716,12.818,7332,0
2013-08-01,12.784,12.784,12.732,12.742,4691,0
2013-08-02,12.691,12.691,12.683,12.683,1363,0
2013-08-05,12.62,12.683,12.538,12.547,4289,0
2013-08-06,12.454,12.497,12.137,12.497,3224,0
2013-08-07,12.488,12.497,12.463,12.463,4410,0
2013-08-08,12.471,12.471,12.185,12.185,5432,0
2013-08-09,12.361,12.361,12.361,12.361,739,0
2013-08-12,12.445,12.445,12.336,12.437,1750,0
2013-08-13,12.392,12.392,12.329,12.353,10132,0
2013-08-14,12.423,12.423,12.297,12.315,1770,0
2013-08-15,12.305,12.305,12.112,12.112,6398,0
2013-08-16,12.13,12.147,11.883,11.952,5663,0
2013-08-19,11.826,11.853,11.697,11.775,11268,0
2013-08-20,11.801,12.059,11.655,11.883,9445,0
2013-08-21,11.997,12.177,11.988,12.177,7752,0
2013-08-22,12.228,12.368,12.13,12.368,4023,0
2013-08-23,12.305,12.362,12.245,12.315,2289,0
2013-08-26,12.377,12.377,12.245,12.345,848,0
2013-08-27,12.263,12.287,11.975,12.287,1484,0
2013-08-28,12.209,12.305,11.957,12.245,2073,0
2013-08-29,11.988,12.297,11.988,12.297,6860,0
2013-08-30,12.254,12.263,11.967,12.235,7380,0
2013-09-03,12.143,12.143,11.91,12.028,23090,0
2013-09-04,12.028,12.055,11.878,12.055,9558,0
2013-09-05,12.064,12.064,11.929,12.028,5402,0
2013-09-06,12.134,12.225,12.028,12.028,4598,0
2013-09-09,12.137,12.137,11.87,12.024,12122,0
2013-09-10,11.953,11.978,11.614,11.978,10650,0
2013-09-11,11.713,11.9,11.697,11.705,16786,0
2013-09-12,11.732,11.903,11.732,11.856,14432,0
2013-09-13,11.929,12.037,11.795,11.993,9343,0
2013-09-16,12.134,12.198,12.134,12.198,5696,0
2013-09-17,12.205,12.375,12.205,12.375,14464,0
2013-09-18,12.463,12.524,12.398,12.524,3817,0
2013-09-19,12.455,12.573,12.36,12.472,10519,0
2013-09-23,12.499,12.499,12.351,12.429,1330,0
2013-09-24,12.489,12.937,12.413,12.54,15046,0
2013-09-25,12.54,12.54,12.375,12.445,6740,0
2013-09-26,12.445,12.455,12.413,12.429,8609,0
2013-09-27,12.455,12.614,12.445,12.583,2381,0
2013-09-30,12.583,12.695,12.583,12.695,787,0
2013-10-01,12.573,12.727,12.573,12.727,2910,0
2013-10-02,12.764,12.993,12.746,12.813,4805,0
2013-10-03,12.598,12.622,12.583,12.622,2582,0
2013-10-04,12.583,12.583,12.583,12.583,2168,0
2013-10-07,13.002,13.002,12.622,12.622,2316,0
2013-10-08,12.764,12.894,12.631,12.631,13177,0
2013-10-09,12.866,12.866,12.261,12.326,13718,0
2013-10-10,12.383,12.622,12.383,12.54,1519,0
2013-10-11,13.286,14.049,12.681,12.941,5790,0
2013-10-14,13.231,13.231,12.689,12.689,6295,0
2013-10-15,12.832,12.982,12.832,12.966,1263,0
2013-10-16,12.722,12.889,12.534,12.808,8107,0
2013-10-17,12.933,12.933,12.898,12.898,731,0
2013-10-18,12.88,12.959,12.657,12.959,5056,0
2013-10-21,12.933,13.012,12.689,12.941,21115,0
2013-10-22,12.959,12.959,12.566,12.808,19470,0
2013-10-23,12.849,12.889,12.832,12.889,783,0
2013-10-24,12.914,13.02,12.722,13.02,9864,0
2013-10-28,13.112,13.112,12.817,13.089,4365,0
2013-10-29,12.898,12.997,12.707,12.861,31644,0
2013-10-30,12.849,13.221,12.849,12.923,34722,0
2013-10-31,13.213,13.213,12.328,12.517,38727,0
2013-11-01,12.422,12.517,12.422,12.511,3298,0
2013-11-04,12.491,12.543,12.345,12.543,21218,0
2013-11-05,12.534,12.543,12.431,12.511,4825,0
2013-11-06,12.56,12.56,12.475,12.475,2696,0
2013-11-07,12.431,12.475,12.361,12.431,6131,0
2013-11-08,12.391,12.491,12.242,12.352,15493,0
2013-11-11,12.352,12.352,12.304,12.304,7776,0
2013-11-12,12.352,12.352,12.143,12.16,4549,0
2013-11-13,12.121,12.323,12.097,12.299,10514,0
2013-11-14,12.219,12.289,11.994,12.091,21229,0
2013-11-15,12.104,12.129,12.011,12.031,8317,0
2013-11-18,12.031,12.104,12.031,12.091,8779,0
2013-11-19,12.129,12.129,12.031,12.031,5277,0
2013-11-20,12.031,12.129,12.031,12.104,24974,0
2013-11-21,12.111,12.146,12.083,12.146,5882,0
2013-11-22,12.031,12.121,12.031,12.037,9798,0
2013-11-25,12.091,12.146,12.091,12.129,4320,0
2013-11-26,12.137,12.163,12.104,12.129,2246,0
2013-11-27,12.011,12.487,12.011,12.146,2792,0
2013-11-29,12.129,12.129,12.083,12.083,2155,0
2013-12-02,12.121,12.487,12.091,12.097,13730,0
2013-12-03,12.137,12.137,12.083,12.091,4719,0
2013-12-04,12.104,12.163,12.037,12.047,10887,0
2013-12-05,12.426,12.426,12.031,12.047,1822,0
2013-12-06,12.057,12.121,12.002,12.074,3121,0
2013-12-09,12.074,12.129,12.066,12.097,10821,0
2013-12-10,12.402,12.41,12.091,12.41,13031,0
2013-12-11,12.463,12.463,12.097,12.195,8456,0
2013-12-12,12.163,12.163,11.972,12.057,5108,0
2013-12-13,12.097,12.097,11.903,11.938,16573,0
2013-12-16,11.953,11.953,11.885,11.929,4961,0
2013-12-17,11.978,12.02,11.938,11.938,5451,0
2013-12-18,11.938,12.091,11.938,12.091,16692,0
2013-12-19,12.091,12.091,11.929,12.002,13988,0
2013-12-20,11.946,12.097,11.946,12.082,5719,0
2013-12-23,12.002,12.23,12.002,12.185,21326,0
2013-12-24,12.146,12.146,12.137,12.137,1074,0
2013-12-26,12.065,12.256,12.03,12.137,8289,0
2013-12-27,12.137,12.137,12.047,12.082,11462,0
2013-12-30,12.097,12.308,11.972,12.155,44563,0
2013-12-31,12.056,12.246,12.03,12.056,30246,0
2014-01-02,12.137,12.29,12.111,12.155,8078,0
2014-01-03,12.265,12.365,12.237,12.365,8037,0
2014-01-06,12.454,12.624,12.454,12.584,4757,0
2014-01-07,12.68,12.68,12.647,12.647,2536,0
2014-01-08,12.707,12.731,12.707,12.731,487,0
2014-01-09,12.784,12.784,12.64,12.707,5972,0
2014-01-10,12.749,12.766,12.722,12.749,3362,0
2014-01-13,12.742,12.827,12.742,12.827,2961,0
2014-01-14,12.827,12.827,12.664,12.664,2814,0
2014-01-15,12.76,12.76,12.673,12.673,834,0
2014-01-16,12.742,12.75,12.742,12.75,1263,0
2014-01-17,12.81,12.827,12.785,12.81,5408,0
2014-01-21,12.827,12.987,12.827,12.977,10608,0
2014-01-22,13.07,13.07,12.918,12.918,2081,0
2014-01-24,12.918,13.008,12.801,12.865,4992,0
2014-01-27,12.918,12.918,12.844,12.918,4707,0
2014-01-28,12.977,13.087,12.91,13.087,2121,0
2014-01-29,13.087,13.087,12.987,12.987,2276,0
2014-01-30,13.07,13.087,12.874,12.962,2377,0
2014-02-03,12.994,13.146,12.994,13.146,1036,0
2014-02-04,13.155,13.155,13.155,13.155,270,0
2014-02-05,13.189,13.358,13.061,13.348,7863,0
2014-02-06,13.287,13.287,13.287,13.287,164,0
2014-02-07,13.401,13.401,13.287,13.32,4150,0
2014-02-10,13.303,13.303,13.102,13.213,3572,0
2014-02-11,13.446,13.446,13.446,13.446,886,0
2014-02-12,13.473,13.473,13.221,13.221,5090,0
2014-02-13,13.221,13.312,13.162,13.162,5029,0
2014-02-18,12.953,13.043,12.833,12.882,16880,0
2014-02-19,12.917,12.917,12.722,12.722,6088,0
2014-02-20,12.722,12.722,12.603,12.603,596,0
2014-02-21,12.654,12.873,12.654,12.766,5244,0
2014-02-24,12.818,12.882,12.793,12.882,2705,0
2014-02-25,12.962,12.968,12.937,12.968,2880,0
2014-02-26,13.07,13.155,13.07,13.155,1541,0
2014-02-27,13.263,13.349,13.213,13.349,1439,0
2014-02-28,13.401,13.465,13.34,13.415,2609,0
2014-03-03,13.511,13.554,13.415,13.554,2588,0
2014-03-04,13.545,13.643,13.491,13.643,4206,0
2014-03-05,13.684,13.928,13.684,13.693,5756,0
2014-03-06,13.517,13.517,13.457,13.457,3227,0
2014-03-07,13.34,13.366,13.34,13.34,1423,0
2014-03-11,13.43,13.558,13.43,13.517,5893,0
2014-03-12,13.62,13.62,13.578,13.578,595,0
2014-03-14,13.448,13.492,13.263,13.492,7591,0
2014-03-17,13.538,13.568,13.528,13.568,5334,0
2014-03-18,13.448,13.448,13.395,13.395,967,0
2014-03-19,13.367,13.367,13.195,13.195,2827,0
2014-03-20,13.239,13.239,12.899,12.925,5914,0
2014-03-21,13.051,13.051,13.051,13.051,492,0
2014-03-24,13.06,13.06,13.051,13.051,675,0
2014-03-25,13.024,13.024,13.001,13.024,1386,0
2014-03-27,13.051,13.145,13.051,13.145,994,0
2014-03-28,13.145,13.239,13.033,13.042,7740,0
2014-04-01,13.137,13.195,13.137,13.145,1388,0
2014-04-02,13.137,13.137,12.943,12.943,3076,0
2014-04-04,13.06,13.137,12.943,13.06,6601,0
2014-04-07,12.968,13.155,12.943,13.007,11112,0
2014-04-08,12.993,13.118,12.943,12.952,5773,0
2014-04-09,13.155,14.509,13.128,13.239,5078,0
2014-04-10,13.007,13.101,12.899,13.007,5004,0
2014-04-11,13.111,13.111,13.071,13.071,433,0
2014-04-14,13.095,13.095,13.087,13.087,847,0
2014-04-15,13.164,13.164,12.976,12.976,2618,0
2014-04-16,13.071,13.071,12.976,13.035,2560,0
2014-04-17,13.008,13.035,12.962,13.026,4225,0
2014-04-21,12.936,13.035,12.936,13.017,1503,0
2014-04-22,13.12,13.324,13.12,13.306,11656,0
2014-04-23,13.379,13.379,13.13,13.37,1067,0
2014-04-25,13.174,13.468,13.164,13.468,2984,0
2014-04-28,13.462,13.462,13.216,13.216,4370,0
2014-04-30,13.343,13.343,13.343,13.343,423,0
2014-05-02,13.462,14,13.444,13.476,6117,0
2014-05-05,13.398,13.7,13.398,13.7,2072,0
2014-05-07,13.444,13.444,13.427,13.435,1310,0
2014-05-09,13.324,13.343,13.306,13.343,1973,0
2014-05-12,13.476,13.476,13.476,13.476,1059,0
2014-05-13,13.371,13.445,13.316,13.436,5992,0
2014-05-14,13.488,13.488,13.488,13.488,580,0
2014-05-15,13.585,14.471,13.585,13.625,2994,0
2014-05-16,13.917,13.917,13.917,13.917,340,0
2014-05-19,13.893,13.893,13.893,13.893,4548,0
2014-05-20,13.893,13.893,13.893,13.893,2270,0
2014-05-21,13.525,13.835,13.498,13.808,2101,0
2014-05-22,13.808,13.875,13.808,13.875,980,0
2014-05-23,13.923,13.923,13.923,13.923,100,0
2014-05-28,13.875,14.126,13.764,13.764,2026,0
2014-05-29,13.735,13.754,13.498,13.661,11192,0
2014-05-30,13.754,13.754,13.754,13.754,741,0
2014-06-02,13.781,13.781,13.669,13.669,1498,0
2014-06-03,13.718,13.764,13.685,13.685,4646,0
2014-06-04,13.79,13.79,13.745,13.745,505,0
2014-06-05,13.575,13.575,13.575,13.575,938,0
2014-06-06,13.602,13.602,13.234,13.558,18746,0
2014-06-09,13.609,13.609,13.445,13.445,1976,0
2014-06-10,13.543,13.543,13.307,13.534,1544,0
2014-06-11,13.575,13.661,13.575,13.661,4571,0
2014-06-13,13.868,14.54,13.783,14.253,3658,0
2014-06-16,14.327,14.412,14.114,14.281,4210,0
2014-06-17,14.234,14.531,13.747,13.935,7230,0
2014-06-18,13.8,13.837,13.499,13.729,9329,0
2014-06-20,13.626,13.719,13.594,13.594,2559,0
2014-06-23,13.594,13.712,13.453,13.712,9992,0
2014-06-24,13.766,13.97,13.756,13.896,7696,0
2014-06-25,13.594,14.021,13.594,14.021,2599,0
2014-06-26,13.998,13.998,13.687,13.903,3135,0
2014-06-27,13.737,13.998,13.737,13.998,700,0
2014-06-30,13.92,13.92,13.719,13.737,3994,0
2014-07-01,13.635,13.837,13.626,13.695,1789,0
2014-07-02,13.712,13.712,13.335,13.344,5580,0
2014-07-03,13.344,13.344,13.344,13.344,340,0
2014-07-07,13.405,13.453,13.39,13.453,815,0
2014-07-08,13.462,13.594,13.462,13.594,5122,0
2014-07-10,13.553,13.678,13.489,13.619,7984,0
2014-07-11,13.713,13.938,13.655,13.89,13443,0
2014-07-15,13.655,13.84,13.445,13.637,4458,0
2014-07-16,13.721,13.739,13.721,13.739,1271,0
2014-07-17,13.679,13.731,13.679,13.731,508,0
2014-07-18,13.812,13.812,13.812,13.812,238,0
2014-07-22,13.785,14.025,13.785,14.025,1047,0
2014-07-23,13.785,13.785,13.785,13.785,272,0
2014-07-24,13.785,13.983,13.739,13.794,17414,0
2014-07-25,13.831,13.871,13.831,13.871,4627,0
2014-07-28,13.84,13.84,13.84,13.84,812,0
2014-07-29,14.204,14.204,14.204,14.204,320,0
2014-07-31,13.871,13.992,13.871,13.992,826,0
2014-08-01,14.204,14.204,14,14,1129,0
2014-08-04,14.356,14.356,13.831,13.831,1211,0
2014-08-05,13.871,13.898,13.871,13.871,2706,0
2014-08-06,13.871,13.871,13.871,13.871,1619,0
2014-08-07,13.992,14.258,13.938,13.938,2533,0
2014-08-08,14.473,14.473,14.174,14.174,5499,0
2014-08-11,14.156,14.174,14.156,14.166,696,0
2014-08-12,14.303,14.433,14.303,14.417,3229,0
2014-08-13,14.277,14.45,14.277,14.45,1596,0
2014-08-15,14.269,14.349,14.269,14.349,842,0
2014-08-26,14.323,14.323,14.323,14.323,621,0
2014-08-27,14.323,14.323,14.323,14.323,611,0
2014-08-29,14.187,14.187,14.18,14.18,1019,0
2014-09-02,14.15,14.166,14.15,14.166,1147,0
2014-09-04,14.099,14.5,14.07,14.5,2916,0
2014-09-05,14.323,14.323,14.323,14.323,103,0
2014-09-08,14.323,14.323,14.323,14.323,579,0
2014-09-10,14.143,14.15,14.116,14.15,1358,0
2014-09-12,14.061,14.279,14.053,14.143,3270,0
2014-09-17,14.11,14.11,14.053,14.053,1601,0
2014-09-18,14.053,14.053,14.008,14.008,3842,0
2014-09-22,14.043,14.053,14.008,14.008,2892,0
2014-09-23,14.008,14.008,14.008,14.008,2297,0
2014-09-25,13.992,13.992,13.728,13.728,12023,0
2014-09-26,13.677,13.677,13.514,13.677,4851,0
2014-09-29,13.505,13.775,13.505,13.746,6363,0
2014-10-01,13.861,13.861,13.861,13.861,1302,0
2014-10-06,13.87,13.897,13.861,13.87,5112,0
2014-10-07,13.937,13.937,13.937,13.937,628,0
2014-10-08,14.008,14.297,14.008,14.297,6606,0
2014-10-09,14.053,14.602,14.016,14.033,3408,0
2014-10-10,14.687,14.687,14.318,14.345,2086,0
2014-10-13,14.448,14.448,14.448,14.448,6280,0
2014-10-14,14.448,14.448,14.318,14.318,489,0
2014-10-15,14.345,14.345,14.055,14.318,4050,0
2014-10-16,14.226,14.448,14.226,14.318,1770,0
2014-10-22,14.363,14.908,14.363,14.908,2739,0
2014-10-23,14.702,14.71,14.554,14.564,4111,0
2014-10-24,14.405,14.48,14.405,14.48,356,0
2014-10-27,14.448,14.448,14.191,14.2,6628,0
2014-10-28,14.102,14.144,13.921,14.102,12526,0
2014-10-29,14.2,14.2,14.2,14.2,148,0
2014-10-30,14.102,14.102,14.027,14.083,1936,0
2014-10-31,14.144,14.144,13.921,14.112,607,0
2014-11-03,14.144,14.207,14.112,14.119,5687,0
2014-11-04,14.112,14.216,14.112,14.191,9272,0
2014-11-05,14.182,14.207,14.182,14.191,1206,0
2014-11-07,14.216,14.282,14.191,14.282,2795,0
2014-11-10,14.39,14.39,14.2,14.2,1076,0
2014-11-11,14.182,14.182,14.182,14.182,236,0
2014-11-12,14.128,14.128,14.103,14.103,1930,0
2014-11-13,14.12,14.12,13.914,14.074,5811,0
2014-11-14,14.12,14.237,14.103,14.12,7700,0
2014-11-17,14.12,14.218,14.018,14.018,4587,0
2014-11-18,14.128,14.128,13.993,13.993,234,0
2014-11-19,13.83,14.074,13.83,13.914,7657,0
2014-11-20,13.906,14.093,13.906,13.984,2950,0
2014-11-21,13.938,14.084,13.845,14.084,1964,0
2014-11-24,14.018,14.074,14.018,14.074,1309,0
2014-11-26,13.984,14.027,13.984,13.984,576,0
2014-11-28,13.984,14.074,13.984,14.074,1124,0
2014-12-01,14.074,14.246,13.984,14.246,5319,0
2014-12-02,14.161,14.161,14.145,14.145,913,0
2014-12-03,13.984,14.161,13.984,14.093,4007,0
2014-12-04,14.074,14.246,13.81,14.145,19449,0
2014-12-05,14.145,14.209,14.093,14.2,3892,0
2014-12-08,14.266,14.266,14.027,14.027,5309,0
2014-12-09,14.036,14.036,13.984,13.993,1097,0
2014-12-10,14.095,14.105,14.095,14.105,526,0
2014-12-11,14.186,14.203,13.975,14.171,6156,0
2014-12-12,14.171,14.178,14.048,14.178,2647,0
2014-12-15,14.139,14.139,14.139,14.139,1706,0
2014-12-16,14.139,14.139,13.975,14.02,3528,0
2014-12-17,13.985,13.995,13.975,13.995,1475,0
2014-12-18,13.939,14.066,13.939,13.975,5897,0
2014-12-19,13.939,14.358,13.939,14.313,15024,0
2014-12-22,14.139,14.139,14.01,14.01,1240,0
2014-12-24,14.057,14.295,13.965,14.171,2514,0
2014-12-26,14.249,14.249,14.057,14.095,3483,0
2014-12-29,14.057,14.513,14.057,14.277,34108,0
2014-12-30,14.269,14.269,14.105,14.105,1097,0
2014-12-31,14.186,14.71,14.154,14.404,25791,0
2015-01-02,14.178,14.221,14.154,14.186,1913,0
2015-01-05,14.212,14.541,14.186,14.368,9981,0
2015-01-06,14.34,14.358,14.34,14.358,564,0
2015-01-07,14.487,14.551,14.358,14.358,4416,0
2015-01-08,14.249,14.445,14.249,14.387,1793,0
2015-01-09,14.332,14.533,14.332,14.377,1812,0
2015-01-12,14.578,14.578,14.295,14.313,796,0
2015-01-13,14.421,14.421,14.334,14.334,676,0
2015-01-14,14.369,14.598,14.369,14.598,236,0
2015-01-15,14.598,14.598,14.431,14.564,759,0
2015-01-16,14.645,14.645,14.526,14.615,2563,0
2015-01-20,14.607,14.654,14.497,14.564,11995,0
2015-01-21,14.544,14.938,14.544,14.544,1633,0
2015-01-22,14.635,14.645,14.635,14.645,2750,0
2015-01-23,14.704,14.729,14.635,14.635,2512,0
2015-01-26,14.544,14.645,14.544,14.645,1984,0
2015-01-27,14.573,14.688,14.544,14.688,3674,0
2015-01-28,14.775,14.775,14.635,14.635,7135,0
2015-01-29,14.654,14.688,14.635,14.635,2175,0
2015-01-30,14.615,14.756,14.615,14.756,2435,0
2015-02-02,14.607,14.607,14.607,14.607,164,0
2015-02-03,14.784,14.784,14.784,14.784,110,0
2015-02-04,14.792,14.792,14.654,14.721,2306,0
2015-02-06,14.598,14.615,14.598,14.598,1243,0
2015-02-09,14.516,14.516,14.516,14.516,1350,0
2015-02-10,14.564,14.564,14.296,14.405,11280,0
2015-02-11,14.44,14.508,14.261,14.351,7747,0
2015-02-12,14.39,14.423,14.172,14.306,20441,0
2015-02-13,14.448,14.528,14.242,14.528,31564,0
2015-02-17,14.271,14.618,14.271,14.415,20564,0
2015-02-18,14.508,14.822,14.261,14.822,20575,0
2015-02-19,14.787,15.061,14.787,14.868,49052,0
2015-02-20,14.839,14.942,14.575,14.942,28378,0
2015-02-23,15.028,15.028,15.028,15.028,231,0
2015-02-24,15.08,15.08,14.751,14.887,14750,0
2015-02-25,15.001,15.051,14.732,14.932,1810,0
2015-02-26,14.546,15.061,14.546,15.019,9125,0
2015-02-27,15.051,15.051,15.045,15.051,1092,0
2015-03-02,14.949,14.949,14.932,14.932,3027,0
2015-03-03,14.963,14.972,14.732,14.732,2917,0
2015-03-04,14.839,14.868,14.666,14.868,5162,0
2015-03-05,14.795,15.147,14.683,15.147,5272,0
2015-03-06,15.147,15.232,14.877,14.887,7293,0
2015-03-09,14.887,14.887,14.887,14.887,100,0
2015-03-10,14.972,15.232,14.972,15.147,562,0
2015-03-11,15.146,15.146,15.146,15.146,100,0
2015-03-12,15.146,15.146,15.146,15.146,100,0
2015-03-13,15.215,15.332,15.206,15.215,11506,0
2015-03-16,14.948,15.215,14.948,15.028,891,0
2015-03-17,15.25,15.25,14.954,15.146,3129,0
2015-03-18,15.295,15.332,15.06,15.198,1454,0
2015-03-19,15.465,15.691,15.268,15.664,3796,0
2015-03-20,15.386,15.386,15.155,15.206,2017,0
2015-03-23,15.396,15.619,15.396,15.619,1454,0
2015-03-24,15.619,15.619,15.619,15.619,670,0
2015-03-25,15.619,15.758,15.619,15.749,4244,0
2015-03-26,15.619,15.664,15.619,15.664,1339,0
2015-03-27,15.664,16.156,15.664,15.975,3576,0
2015-03-30,15.841,15.841,15.814,15.814,670,0
2015-03-31,15.968,15.968,15.958,15.958,721,0
2015-04-01,15.958,15.958,15.628,15.628,4917,0
2015-04-02,16.01,16.558,16.01,16.22,6705,0
2015-04-06,16.073,16.139,16.019,16.019,1564,0
2015-04-07,15.889,15.889,15.871,15.871,1222,0
2015-04-08,15.673,15.841,15.664,15.723,6705,0
2015-04-09,15.749,16.165,15.749,15.823,5404,0
2015-04-10,15.797,15.823,15.664,15.823,1004,0
2015-04-13,16.245,16.865,16.175,16.37,14803,0
2015-04-14,16.236,16.236,16.183,16.183,888,0
2015-04-15,16.183,16.211,15.69,16.111,11121,0
2015-04-16,15.823,16.236,15.823,16.236,2587,0
2015-04-17,16.175,16.638,16.14,16.629,6787,0
2015-04-20,16.387,16.387,16.387,16.387,184,0
2015-04-21,16.111,16.13,15.861,16.037,12156,0
2015-04-22,16.445,16.445,16.221,16.264,4894,0
2015-04-23,16.175,16.175,16.175,16.175,100,0
2015-04-24,16.175,16.175,15.841,16.175,2884,0
2015-04-27,16.149,16.149,15.871,15.871,1113,0
2015-04-28,16.175,16.175,15.645,15.871,8943,0
2015-04-29,16.01,16.01,16.01,16.01,229,0
2015-04-30,15.618,15.889,15.618,15.88,4676,0
2015-05-01,15.69,15.69,15.69,15.69,100,0
2015-05-04,15.637,15.637,15.618,15.618,9126,0
2015-05-05,15.813,16.037,15.813,15.994,8458,0
2015-05-06,16.111,16.111,15.767,15.767,1909,0
2015-05-07,15.813,15.813,15.813,15.813,558,0
2015-05-08,15.699,15.699,15.699,15.699,558,0
2015-05-11,15.699,15.699,15.699,15.699,100,0
2015-05-12,15.672,15.723,15.618,15.723,2813,0
2015-05-13,15.787,15.787,15.617,15.617,1438,0
2015-05-14,15.934,15.934,15.934,15.934,228,0
2015-05-15,16.184,16.184,15.813,16.15,4836,0
2015-05-18,15.841,15.841,15.823,15.823,445,0
2015-05-20,15.823,15.823,15.823,15.823,1,0
2015-05-22,15.787,15.787,15.617,15.617,5874,0
2015-05-27,15.713,15.713,15.713,15.713,100,0
2015-05-28,15.698,15.698,15.219,15.227,3113,0
2015-05-29,15.299,15.345,15.201,15.337,7203,0
2015-06-01,15.337,15.446,15.13,15.13,3233,0
2015-06-02,15.186,15.186,15.186,15.186,759,0
2015-06-04,15.28,15.28,15.262,15.262,3769,0
2015-06-05,15.29,15.29,15.29,15.29,2216,0
2015-06-08,15.219,15.219,15.219,15.219,1109,0
2015-06-09,15.149,15.166,15.149,15.149,3380,0
2015-06-10,15.149,15.149,15.149,15.149,8,0
2015-06-11,14.972,15.129,14.972,15.129,1442,0
2015-06-12,15.129,15.149,15.129,15.149,554,0
2015-06-15,15.219,15.601,15.09,15.472,15233,0
2015-06-16,15.7,15.854,15.429,15.854,1873,0
2015-06-17,15.806,15.826,15.798,15.806,2540,0
2015-06-18,15.806,15.806,15.806,15.806,100,0
2015-06-22,16.234,16.234,15.646,15.806,1218,0
2015-06-23,16.023,16.023,15.619,15.806,1423,0
2015-06-24,15.989,16.506,15.638,16.394,14129,0
2015-06-25,16.385,16.385,16.385,16.385,992,0
2015-06-26,15.908,15.943,14.972,15.345,6842,0
2015-06-29,15.345,15.345,15.345,15.345,100,0
2015-06-30,15.099,15.166,15.081,15.166,3243,0
2015-07-01,15.219,15.253,15.219,15.253,4195,0
2015-07-02,15.318,15.328,15.28,15.28,1654,0
2015-07-06,15.01,15.01,15.01,15.01,554,0
2015-07-07,15.328,15.354,15.299,15.309,2871,0
2015-07-08,15.28,15.28,15.28,15.28,100,0
2015-07-09,15.201,15.201,15.201,15.201,327,0
2015-07-10,15.272,15.272,15.272,15.272,227,0
2015-07-13,15.328,15.735,15.328,15.735,3517,0
2015-07-14,15.507,15.507,15.507,15.507,228,0
2015-07-15,15.507,15.507,15.507,15.507,45,0
2015-07-16,15.507,15.507,15.507,15.507,100,0
2015-07-20,15.345,15.345,15.345,15.345,1431,0
2015-07-21,15.489,15.507,15.489,15.507,4178,0
2015-07-22,15.374,15.92,15.374,15.92,6485,0
2015-07-24,15.374,15.374,14.674,15.185,17262,0
2015-07-27,14.98,14.98,14.94,14.94,657,0
2015-07-28,15.008,15.008,14.931,14.931,1762,0
2015-07-29,14.931,14.931,14.931,14.931,100,0
2015-07-31,15.165,15.165,14.674,14.674,4618,0
2015-08-03,15.008,15.008,14.753,14.921,4207,0
2015-08-04,15.071,15.071,15.071,15.071,100,0
2015-08-05,15.08,15.08,15.08,15.08,226,0
2015-08-06,14.844,14.844,14.788,14.788,1317,0
2015-08-07,14.788,14.788,14.788,14.788,100,0
2015-08-10,14.835,14.902,14.835,14.902,441,0
2015-08-11,15.051,15.051,14.971,14.971,531,0
2015-08-12,14.91,14.989,14.825,14.989,2846,0
2015-08-13,14.989,14.989,14.989,14.989,100,0
2015-08-17,15.138,15.165,15.128,15.165,2407,0
2015-08-18,14.92,15.071,14.92,15.071,225,0
2015-08-19,15.219,15.328,15.219,15.328,1970,0
2015-08-21,15.328,15.328,15.328,15.328,100,0
2015-08-25,15.319,15.319,14.761,14.797,4599,0
2015-08-26,15.071,15.071,15.071,15.071,225,0
2015-08-27,14.805,15.253,14.805,15.253,1533,0
2015-08-28,15.071,15.071,15.051,15.051,654,0
2015-08-31,14.815,15.319,14.815,15.319,9524,0
2015-09-01,15.3,15.3,14.999,14.999,654,0
2015-09-02,15.071,15.08,15.051,15.071,1755,0
2015-09-03,15.071,15.071,15.071,15.071,100,0
2015-09-04,15.272,15.272,15.219,15.219,225,0
2015-09-08,15.319,15.319,15.319,15.319,100,0
2015-09-09,15.319,15.319,15.319,15.319,100,0
2015-09-10,15.319,15.319,15.272,15.272,1415,0
2015-09-11,14.909,15.291,14.909,15.291,548,0
2015-09-14,15.137,15.137,15.137,15.137,324,0
2015-09-15,14.951,14.951,14.909,14.909,980,0
2015-09-16,14.909,14.909,14.909,14.909,100,0
2015-09-17,15.218,15.218,14.909,15.025,1801,0
2015-09-21,15.025,15.025,15.025,15.025,100,0
2015-09-22,14.997,14.997,14.997,14.997,100,0
2015-09-23,15.043,15.043,15.043,15.043,100,0
2015-09-24,15.043,15.043,15.043,15.043,636,0
2015-09-25,15.227,15.291,15.034,15.192,2946,0
2015-09-28,15.209,15.209,15.147,15.209,475,0
2015-09-29,15.164,15.164,15.164,15.164,1093,0
2015-09-30,15.164,15.164,15.164,15.164,100,0
2015-10-01,15.184,15.2,15.137,15.137,2291,0
2015-10-02,15.192,15.192,15.192,15.192,100,0
2015-10-05,15.227,15.227,15.209,15.227,2734,0
2015-10-06,15.227,15.227,15.227,15.227,1093,0
2015-10-07,15.227,15.227,15.192,15.192,2166,0
2015-10-08,15.164,15.291,15.164,15.218,1202,0
2015-10-09,15.07,15.227,15.07,15.227,3272,0
2015-10-12,15.227,15.227,15.227,15.227,2,0
2015-10-13,15.338,15.338,15.338,15.338,648,0
2015-10-14,15.355,15.355,15.346,15.355,1089,0
2015-10-15,15.355,15.449,15.319,15.449,3148,0
2015-10-16,15.291,15.449,15.291,15.319,3909,0
2015-10-19,15.235,15.449,15.235,15.449,5376,0
2015-10-20,15.449,15.449,15.449,15.449,100,0
2015-10-21,15.482,15.558,15.441,15.558,1954,0
2015-10-22,15.375,15.558,15.375,15.548,3909,0
2015-10-23,15.548,15.548,15.548,15.548,100,0
2015-10-26,15.651,15.651,15.319,15.319,3692,0
2015-10-27,15.431,15.651,15.422,15.651,3365,0
2015-10-28,15.707,15.707,15.707,15.707,100,0
2015-10-29,15.624,15.624,15.52,15.52,223,0
2015-10-30,15.51,15.51,15.501,15.51,976,0
2015-11-02,15.51,15.51,15.51,15.51,208,0
2015-11-03,15.689,15.778,15.548,15.548,2172,0
2015-11-04,15.815,15.965,15.815,15.825,1440,0
2015-11-05,15.749,15.749,15.707,15.707,1413,0
2015-11-06,15.707,15.909,15.707,15.874,2064,0
2015-11-09,15.758,15.758,15.449,15.449,4341,0
2015-11-10,15.697,15.697,15.697,15.697,100,0
2015-11-11,15.892,15.892,15.643,15.707,1196,0
2015-11-12,15.805,16,15.797,15.993,2702,0
2015-11-13,15.993,15.993,15.993,15.993,100,0
2015-11-16,15.993,16.398,15.805,16.398,5407,0
2015-11-18,16.418,16.418,16.369,16.369,1514,0
2015-11-19,16.369,16.418,16.268,16.418,12754,0
2015-11-20,16.418,16.418,16.418,16.418,100,0
2015-11-23,16.418,16.418,16.186,16.186,5407,0
2015-11-24,16.369,16.418,16.186,16.408,2032,0
2015-11-25,16.388,16.418,16.092,16.36,1514,0
2015-11-27,16.418,16.418,16.418,16.418,1085,0
2015-11-30,16.418,16.418,16.418,16.418,100,0
2015-12-01,16.418,16.418,16.379,16.379,3219,0
2015-12-02,16.233,16.233,16.233,16.233,990,0
2015-12-03,16.233,16.233,16.233,16.233,2,0
2015-12-04,16.233,16.233,16.233,16.233,100,0
2015-12-07,16.196,16.297,16.196,16.216,3569,0
2015-12-08,16.17,16.186,16.17,16.186,818,0
2015-12-09,15.825,16.408,15.825,16.408,3460,0
2015-12-10,16.342,16.342,16.342,16.342,100,0
2015-12-11,16.186,16.418,16.186,16.418,1622,0
2015-12-14,16.369,16.418,15.973,15.973,1224,0
2015-12-15,16.351,16.521,16.122,16.521,7246,0
2015-12-16,16.943,18.029,16.695,17.305,36002,0
2015-12-17,17.111,17.241,17.111,17.241,1294,0
2015-12-21,17.563,17.676,17.241,17.676,4001,0
2015-12-22,18.144,18.959,18.098,18.317,3890,0
2015-12-23,18.223,18.701,18.223,18.528,7570,0
2015-12-24,18.583,18.583,18.299,18.299,2049,0
2015-12-28,18.037,18.037,18.037,18.037,694,0
2015-12-29,18.339,18.339,18.111,18.111,1343,0
2015-12-30,18.51,18.537,18.126,18.5,1327,0
2015-12-31,18.062,18.27,17.609,18.27,3718,0
2016-01-04,18.5,18.537,18.037,18.537,3430,0
2016-01-05,18.592,19.099,18.045,18.511,16190,0
2016-01-06,18.575,18.592,17.733,17.733,2631,0
2016-01-08,18.037,18.57,18.037,18.547,3572,0
2016-01-11,18.104,18.686,18.104,18.121,13629,0
2016-01-12,18.778,18.778,18.383,18.383,1166,0
2016-01-13,18.558,19.019,18.415,18.692,6434,0
2016-01-14,18.602,18.609,18.035,18.035,6944,0
2016-01-15,18.575,18.575,18.316,18.316,1294,0
2016-01-19,19.019,19.019,18.035,18.043,3233,0
2016-01-20,18.422,18.422,18.182,18.394,4824,0
2016-01-21,18.609,19.029,18.215,18.609,17762,0
2016-01-22,18.653,19.029,18.346,18.739,4310,0
2016-01-25,18.739,18.739,18.537,18.537,2858,0
2016-01-26,18.609,18.609,18.045,18.045,740,0
2016-01-27,17.791,18.278,17.713,18.278,3530,0
2016-01-29,18.888,18.888,18.33,18.547,5951,0
2016-02-01,18.778,18.797,18.241,18.269,1498,0
2016-02-02,18.361,18.701,18.25,18.25,2698,0
2016-02-03,18.278,18.278,18.278,18.278,122,0
2016-02-04,18.238,18.238,17.74,18.096,5983,0
2016-02-05,18.096,18.096,18.087,18.096,1669,0
2016-02-08,18.096,18.33,18.096,18.33,2349,0
2016-02-09,18.313,18.313,17.264,17.264,4260,0
2016-02-10,17.569,17.569,17.569,17.569,105,0
2016-02-11,17.693,17.723,17.616,17.643,2210,0
2016-02-12,17.559,18.349,17.559,18.349,3069,0
2016-02-16,18.023,18.462,18.023,18.462,807,0
2016-02-17,18.464,18.677,17.757,17.757,3249,0
2016-02-19,17.839,18.16,17.839,18.16,1715,0
2016-02-23,17.885,17.885,17.885,17.885,100,0
2016-02-24,18.586,18.586,18.238,18.3,1586,0
2016-02-25,17.993,18.629,17.801,18.02,5051,0
2016-03-02,18.269,18.269,17.905,17.933,4624,0
2016-03-03,17.953,17.953,17.933,17.933,428,0
2016-03-07,17.995,17.995,17.995,17.995,320,0
2016-03-08,18.252,19.097,18.252,19.041,18373,0
2016-03-09,19.07,19.07,18.773,18.773,295,0
2016-03-10,18.036,18.434,17.801,17.801,16735,0
2016-03-11,17.895,17.895,17.895,17.895,206,0
2016-03-14,17.837,17.883,17.734,17.883,2048,0
2016-03-15,17.953,17.953,17.739,17.739,619,0
2016-03-16,17.558,17.558,16.798,17.306,10123,0
2016-03-18,17.193,17.875,17.193,17.643,6662,0
2016-03-21,17.722,17.933,17.026,17.026,8001,0
2016-03-22,17.328,17.328,16.765,16.818,2686,0
2016-03-24,17.288,17.295,17.072,17.295,1200,0
2016-03-29,17.25,17.25,17.25,17.25,559,0
2016-03-30,17.25,17.25,17.25,17.25,110,0
2016-04-04,17.244,17.244,17.244,17.244,134,0
2016-04-05,17.448,17.73,17.377,17.576,5352,0
2016-04-06,17.81,17.953,17.576,17.953,2416,0
2016-04-07,17.484,17.484,17.484,17.484,100,0
2016-04-08,17.392,17.672,17.392,17.532,4014,0
2016-04-11,18.013,18.013,17.615,17.672,2168,0
2016-04-12,17.763,17.788,17.558,17.757,5419,0
2016-04-13,17.561,17.625,16.892,16.966,14166,0
2016-04-14,17.118,17.218,17.118,17.218,536,0
2016-04-15,17.08,17.257,16.908,16.908,8205,0
2016-04-18,17.08,17.183,16.986,17.014,10326,0
2016-04-19,16.942,17.972,16.942,17.828,22110,0
2016-04-20,17.763,17.8,17.763,17.763,1876,0
2016-04-21,17.547,17.547,17.41,17.41,509,0
2016-04-22,17.747,17.747,17.738,17.747,637,0
2016-04-25,17.711,17.711,17.342,17.642,1730,0
2016-04-26,17.937,18.181,17.82,17.82,515,0
2016-04-27,17.729,17.729,17.729,17.729,103,0
2016-04-29,17.681,18.206,17.681,18.139,9744,0
2016-05-02,18.119,18.283,18.119,18.176,3872,0
2016-05-03,17.814,17.814,17.814,17.814,129,0
2016-05-05,18.168,18.168,18.168,18.168,100,0
2016-05-06,17.614,17.681,17.061,17.361,4562,0
2016-05-09,17.614,17.865,17.614,17.85,1417,0
2016-05-10,18.157,18.157,18.119,18.119,1253,0
2016-05-11,18.1,18.166,18.073,18.082,4570,0
2016-05-12,18.235,18.235,18.111,18.235,1179,0
2016-05-13,18.245,18.245,18.22,18.245,1490,0
2016-05-16,18.245,18.245,18.138,18.245,1668,0
2016-05-17,18.245,18.245,18.206,18.245,7267,0
2016-05-18,18.283,18.283,18.138,18.138,493,0
2016-05-19,18.081,18.206,17.641,18.206,2098,0
2016-05-20,18.176,18.273,18.11,18.273,903,0
2016-05-23,18.028,18.028,18.028,18.028,102,0
2016-05-25,17.889,18.344,17.789,18.128,8601,0
2016-05-26,18.176,18.206,17.952,18.012,19157,0
2016-05-31,18.044,18.072,17.612,17.612,2543,0
2016-06-01,17.669,17.798,17.612,17.798,881,0
2016-06-02,18.128,18.344,17.942,18.02,1873,0
2016-06-03,18.198,18.344,18.02,18.344,4983,0
2016-06-06,18.273,18.273,18.124,18.273,1401,0
2016-06-07,18.273,18.354,18.273,18.354,5205,0
2016-06-08,18.044,18.79,17.948,18.392,4236,0
2016-06-09,18.79,19.307,18.1,18.694,21667,0
2016-06-10,18.694,19.269,18.694,18.837,12727,0
2016-06-13,18.585,18.585,18.481,18.481,850,0
2016-06-14,18.638,18.97,18.613,18.706,1430,0
2016-06-15,19.047,19.047,18.774,18.887,3566,0
2016-06-16,18.887,19.047,18.868,19.004,2693,0
2016-06-17,18.887,19.039,18.803,18.803,5178,0
2016-06-20,19.047,19.368,18.859,18.98,1484,0
2016-06-21,19.039,19.039,19.027,19.027,216,0
2016-06-22,18.812,18.812,17.082,17.884,22356,0
2016-06-23,18.012,18.422,18.012,18.422,1410,0
2016-06-24,18.422,18.422,17.406,18.345,6330,0
2016-06-27,17.44,17.44,17.44,17.44,223,0
2016-06-28,17.923,18.002,17.62,17.864,2294,0
2016-06-29,18.312,18.374,17.856,17.856,8319,0
2016-06-30,17.952,18.044,17.952,18.043,858,0
2016-07-01,17.952,18.304,17.846,18.052,11410,0
2016-07-05,17.933,18.928,17.933,18.677,14347,0
2016-07-06,18.83,18.83,18.426,18.426,823,0
2016-07-07,18.374,18.374,17.982,18.12,4319,0
2016-07-08,18.138,18.187,18.138,18.187,2434,0
2016-07-11,18.384,18.384,18.167,18.177,691,0
2016-07-12,18.374,18.422,18.187,18.197,5238,0
2016-07-13,18.34,18.407,18.22,18.297,4439,0
2016-07-14,18.249,18.465,18.249,18.465,323,0
2016-07-15,18.249,18.807,18.18,18.18,16780,0
2016-07-18,18.046,18.151,17.955,18.104,11225,0
2016-07-19,18.431,18.475,18.055,18.297,1913,0
2016-07-20,18.349,18.349,18.349,18.349,165,0
2016-07-26,18.132,18.323,18.132,18.323,3545,0
2016-07-27,18.22,18.34,18.141,18.141,1776,0
2016-07-28,18.132,18.132,18.132,18.132,100,0
2016-07-29,18.141,18.16,17.954,18.16,1426,0
2016-08-01,18.075,18.33,17.876,18.33,4865,0
2016-08-02,18.19,18.938,18.19,18.817,10044,0
2016-08-04,18.827,19.981,18.827,19.262,15299,0
2016-08-05,19.27,19.27,19.27,19.27,106,0
2016-08-08,19.422,19.422,19.095,19.099,1406,0
2016-08-09,19.431,19.431,18.934,19.063,3656,0
2016-08-10,19.431,19.431,19.335,19.422,421,0
2016-08-11,19.644,19.644,19.206,19.206,693,0
2016-08-12,19.968,19.968,19.54,19.958,4464,0
2016-08-15,20.045,20.441,19.729,20.155,6041,0
2016-08-16,19.871,19.919,19.558,19.558,5048,0
2016-08-17,19.569,20.165,19.569,19.778,1859,0
2016-08-18,19.798,19.816,19.421,19.421,3276,0
2016-08-19,20.063,20.063,19.453,19.568,2349,0
2016-08-22,19.968,19.968,19.121,19.121,1165,0
2016-08-23,19.188,19.322,19.053,19.053,2845,0
2016-08-24,19.075,19.093,18.968,18.987,1374,0
2016-08-25,19.312,19.968,19.168,19.322,6316,0
2016-08-26,19.939,19.958,18.818,18.827,7636,0
2016-08-29,19.007,19.007,17.942,18.358,9079,0
2016-08-30,18.417,18.486,17.972,18.112,12264,0
2016-08-31,18.449,18.449,18.179,18.296,2434,0
2016-09-01,18.731,18.731,18.074,18.159,2605,0
2016-09-02,18.267,18.435,18.037,18.064,4631,0
2016-09-06,17.972,18.064,17.894,17.972,12145,0
2016-09-07,17.935,17.935,17.495,17.913,17669,0
2016-09-08,17.962,18.002,17.716,18.002,2106,0
2016-09-09,17.992,18.184,17.686,17.706,7291,0
2016-09-12,17.609,18.063,17.609,17.619,6992,0
2016-09-13,17.802,17.927,17.669,17.669,6109,0
2016-09-14,17.307,17.802,17.211,17.526,9179,0
2016-09-15,17.517,17.835,17.468,17.835,734,0
2016-09-16,17.554,17.892,17.554,17.574,5752,0
2016-09-19,17.669,18.117,17.669,17.737,7115,0
2016-09-20,17.554,17.822,17.554,17.554,5760,0
2016-09-21,17.754,17.829,17.621,17.829,1684,0
2016-09-22,17.592,17.936,17.582,17.65,5072,0
2016-09-23,17.602,17.976,17.602,17.679,8649,0
2016-09-26,17.66,17.868,17.66,17.704,1158,0
2016-09-27,17.927,18.031,17.922,17.922,1562,0
2016-09-28,18.031,18.031,17.717,17.807,3995,0
2016-09-30,18.015,18.015,17.797,17.797,627,0
2016-10-03,17.996,17.996,17.764,17.764,342,0
2016-10-04,17.917,17.917,17.917,17.917,147,0
2016-10-05,17.822,17.822,17.822,17.822,100,0
2016-10-11,17.719,17.719,17.719,17.719,105,0
2016-10-13,17.546,17.556,17.546,17.546,4102,0
2016-10-14,17.546,17.556,17.546,17.556,776,0
2016-10-17,17.546,17.767,17.433,17.767,3865,0
2016-10-18,17.505,17.767,17.505,17.767,2927,0
2016-10-19,17.767,17.767,17.767,17.767,836,0
2016-10-20,17.767,17.767,17.366,17.375,891,0
2016-10-21,17.712,17.74,17.712,17.74,4578,0
2016-10-24,17.767,17.99,17.767,17.916,4522,0
2016-10-25,18.058,18.058,17.299,17.361,6510,0
2016-10-26,17.924,17.924,17.566,17.566,728,0
2016-10-27,17.96,17.96,17.786,17.786,834,0
2016-10-28,17.299,17.299,17.299,17.299,100,0
2016-10-31,17.318,17.94,17.318,17.318,4789,0
2016-11-01,17.318,17.54,17.318,17.54,665,0
2016-11-02,17.358,17.358,17.236,17.297,2251,0
2016-11-03,17.276,17.276,17.25,17.25,1043,0
2016-11-04,17.576,17.576,17.533,17.537,1978,0
2016-11-08,17.135,17.833,17.135,17.805,2433,0
2016-11-09,17.518,17.672,17.518,17.605,325,0
2016-11-10,17.512,17.512,15.881,15.978,13185,0
2016-11-11,16.571,16.571,14.763,15.052,46990,0
2016-11-14,15.677,15.898,15.37,15.384,11494,0
2016-11-15,15.342,15.752,15.342,15.723,3116,0
2016-11-17,15.814,15.814,15.752,15.752,633,0
2016-11-18,15.705,15.945,15.705,15.772,5185,0
2016-11-21,15.945,15.945,15.792,15.792,4186,0
2016-11-22,16.018,16.018,15.802,15.802,5709,0
2016-11-23,15.881,16.002,15.802,15.802,3809,0
2016-11-25,15.945,15.945,15.621,15.621,2092,0
2016-11-28,16.186,16.186,15.597,15.871,4129,0
2016-11-29,15.899,15.945,15.898,15.898,1829,0
2016-11-30,15.861,15.931,15.851,15.907,4032,0
2016-12-01,15.881,15.965,15.841,15.965,2613,0
2016-12-02,15.658,16.174,15.658,15.752,7497,0
2016-12-05,15.762,15.877,15.762,15.851,1586,0
2016-12-06,15.955,16.32,15.955,16.32,4092,0
2016-12-07,16.081,16.186,16.081,16.1,1978,0
2016-12-08,15.9,16.194,15.863,16.015,6570,0
2016-12-09,16.015,16.024,16.008,16.008,1982,0
2016-12-12,16.199,16.199,16.086,16.086,2488,0
2016-12-13,16.199,16.353,16.023,16.023,5208,0
2016-12-14,16.528,16.641,16.189,16.641,2946,0
2016-12-15,16.585,16.585,16.181,16.181,3316,0
2016-12-16,16.237,16.778,16.237,16.768,1846,0
2016-12-19,16.778,16.778,16.47,16.47,2521,0
2016-12-20,16.334,16.334,16.142,16.276,3680,0
2016-12-21,16.479,16.479,16.479,16.479,136,0
2016-12-22,16.391,16.47,15.715,15.843,25123,0
2016-12-23,16.024,16.024,15.574,15.784,3335,0
2016-12-27,15.622,15.853,15.524,15.612,6964,0
2016-12-28,15.696,15.696,15.688,15.688,520,0
2016-12-29,15.534,15.624,15.139,15.139,15532,0
2016-12-30,15.157,15.379,14.847,14.849,9716,0
2017-01-03,14.927,15.345,14.927,15.274,8831,0
2017-01-04,15.323,15.494,15.267,15.485,26360,0
2017-01-05,15.484,15.612,15.484,15.564,10496,0
2017-01-06,15.564,15.574,15.234,15.234,2287,0
2017-01-09,15.234,15.534,15.234,15.524,4900,0
2017-01-10,15.574,15.574,15.524,15.524,7918,0
2017-01-11,15.567,15.567,15.537,15.537,2377,0
2017-01-13,15.537,15.57,15.461,15.532,3946,0
2017-01-17,15.487,15.588,15.477,15.477,3063,0
2017-01-18,15.497,15.567,15.497,15.567,3115,0
2017-01-19,15.497,15.497,15.497,15.497,209,0
2017-01-20,15.467,15.467,15.384,15.384,969,0
2017-01-23,15.44,15.44,15.349,15.412,1655,0
2017-01-24,15.435,15.527,15.435,15.527,518,0
2017-01-25,15.462,15.517,15.43,15.43,1181,0
2017-01-26,15.517,15.587,15.517,15.574,2687,0
2017-01-27,15.672,15.672,15.653,15.653,504,0
2017-01-30,15.662,15.672,15.487,15.635,3019,0
2017-02-01,15.672,15.672,15.567,15.567,874,0
2017-02-02,15.639,15.639,15.639,15.639,144,0
2017-02-03,15.71,15.773,15.71,15.738,1370,0
2017-02-06,15.758,15.895,15.758,15.778,2175,0
2017-02-07,15.857,15.914,15.857,15.877,3774,0
2017-02-08,15.943,15.943,15.587,15.682,9604,0
2017-02-09,15.69,15.748,15.69,15.7,3841,0
2017-02-10,15.71,15.729,15.71,15.71,2601,0
2017-02-13,15.929,15.929,15.675,15.675,3743,0
2017-02-14,15.675,15.675,15.559,15.559,5363,0
2017-02-15,15.559,15.675,15.432,15.441,5538,0
2017-02-16,15.469,15.469,15.171,15.257,9328,0
2017-02-17,15.358,15.393,15.358,15.393,271,0
2017-02-21,15.354,15.384,15.17,15.227,3533,0
2017-02-22,15.17,15.441,15.17,15.307,3941,0
2017-02-23,15.237,15.307,15.237,15.307,1116,0
2017-02-24,15.393,15.394,15.316,15.316,1617,0
2017-02-27,15.499,15.499,15.307,15.307,5159,0
2017-02-28,15.364,15.393,15.364,15.393,650,0
2017-03-01,15.354,15.354,15.227,15.307,1684,0
2017-03-02,15.284,15.354,15.237,15.257,3100,0
2017-03-03,15.257,15.257,15.247,15.247,2037,0
2017-03-06,15.237,15.237,15.207,15.207,2744,0
2017-03-07,15.081,15.151,14.975,15.121,7513,0
2017-03-08,15.247,15.247,14.975,15.015,6384,0
2017-03-09,14.975,14.995,14.879,14.888,3477,0
2017-03-10,14.908,14.918,14.834,14.834,2372,0
2017-03-13,14.921,14.921,14.835,14.883,13417,0
2017-03-14,14.697,14.959,14.697,14.822,4938,0
2017-03-15,14.94,14.94,14.931,14.94,1230,0
2017-03-16,14.911,14.911,14.842,14.862,6599,0
2017-03-17,14.862,14.999,14.842,14.95,4294,0
2017-03-20,14.979,14.979,14.931,14.931,771,0
2017-03-21,15.302,15.302,14.949,15.115,5004,0
2017-03-22,15.193,15.193,15.028,15.056,4092,0
2017-03-23,15.135,15.163,15.125,15.163,2614,0
2017-03-24,15.164,15.184,15.125,15.174,6235,0
2017-03-27,15.201,15.272,15.201,15.252,3797,0
2017-03-28,15.341,15.585,15.311,15.585,2051,0
2017-03-29,15.545,15.545,15.321,15.408,5066,0
2017-03-30,15.379,15.379,15.369,15.369,1683,0
2017-03-31,15.418,15.418,15.387,15.387,759,0
2017-04-03,15.555,15.555,15.426,15.426,1104,0
2017-04-04,15.515,15.545,15.505,15.526,2805,0
2017-04-05,15.525,15.614,15.525,15.614,7913,0
2017-04-06,15.729,16.018,15.202,15.418,14744,0
2017-04-07,15.465,15.604,15.465,15.604,1747,0
2017-04-10,15.565,15.814,15.565,15.565,5495,0
2017-04-11,15.675,16.056,15.653,15.653,4475,0
2017-04-12,15.931,15.931,15.864,15.884,1464,0
2017-04-13,15.959,15.959,15.872,15.882,2764,0
2017-04-17,15.892,15.892,15.872,15.882,1735,0
2017-04-18,15.882,15.938,15.665,15.938,2566,0
2017-04-19,15.802,15.802,15.802,15.802,206,0
2017-04-20,15.921,15.921,15.921,15.921,323,0
2017-04-24,16.056,16.056,15.752,15.782,1790,0
2017-04-25,15.832,15.832,15.802,15.802,1194,0
2017-04-26,15.847,15.847,15.847,15.847,194,0
2017-04-28,15.92,15.931,15.862,15.901,6436,0
2017-05-01,15.997,15.997,15.901,15.93,987,0
2017-05-02,15.901,15.958,15.762,15.958,529,0
2017-05-03,15.959,16.116,15.958,16.036,3968,0
2017-05-04,15.929,15.929,15.792,15.792,1114,0
2017-05-05,15.989,16.036,15.892,15.988,2459,0
2017-05-09,16.056,16.479,16.046,16.479,8215,0
2017-05-10,16.116,16.36,16.116,16.359,2776,0
2017-05-11,16.29,16.473,16.29,16.326,1942,0
2017-05-12,15.96,16.009,15.96,15.97,3332,0
2017-05-15,16.323,17.633,16.323,16.638,5087,0
2017-05-16,16.548,17.445,16.522,17.445,7243,0
2017-05-17,17.427,17.633,16.845,16.845,7001,0
2017-05-19,17.131,17.233,15.867,16.265,6694,0
2017-05-22,16.227,16.845,16.227,16.845,884,0
2017-05-23,16.57,16.845,16.54,16.845,1527,0
2017-05-24,17.702,17.702,17.553,17.702,1270,0
2017-05-25,17.328,17.702,17.328,17.553,8878,0
2017-05-26,17.563,17.613,17.563,17.613,422,0
2017-05-30,17.603,17.603,17.603,17.603,100,0
2017-06-01,18.074,18.074,17.206,17.397,4188,0
2017-06-02,18.044,18.044,17.16,17.238,1837,0
2017-06-05,18.763,18.763,17.75,18.104,17576,0
2017-06-06,18.389,18.389,17.75,17.923,1795,0
2017-06-07,18.094,18.324,18.094,18.324,843,0
2017-06-08,18.389,18.389,17.819,18.369,815,0
2017-06-09,18.389,18.389,18.389,18.389,303,0
2017-06-12,18.349,18.369,18.193,18.369,3906,0
2017-06-13,18.431,18.431,18.105,18.106,712,0
2017-06-14,18.056,18.056,17.667,17.76,3395,0
2017-06-15,18.431,18.431,17.638,17.859,3956,0
2017-06-16,18.205,18.205,17.593,17.859,3482,0
2017-06-19,18.431,18.431,17.795,18.02,1392,0
2017-06-20,18.106,18.126,18.046,18.126,2260,0
2017-06-21,18.392,18.431,18.392,18.431,1896,0
2017-06-22,18.076,18.076,18.066,18.066,468,0
2017-06-23,18.009,18.009,17.879,17.879,1363,0
2017-06-27,18.431,18.431,18.056,18.056,1516,0
2017-06-28,18.431,18.431,17.96,17.96,620,0
2017-06-30,18.431,19.238,18.051,19.238,1395,0
2017-07-03,19.952,19.952,18.26,18.648,2762,0
2017-07-05,18.648,18.698,18.648,18.693,1680,0
2017-07-06,18.648,18.648,18.056,18.056,1471,0
2017-07-07,16.725,16.725,16.725,16.725,351,0
2017-07-10,16.991,16.991,16.873,16.873,2229,0
2017-07-11,17.713,18.165,17.713,17.879,2043,0
2017-07-12,18.316,18.316,17.375,17.92,1381,0
2017-07-13,18.306,18.384,17.532,18.216,3799,0
2017-07-14,17.375,17.731,16.908,17.722,6074,0
2017-07-17,17.473,17.473,17.473,17.473,552,0
2017-07-24,17.365,17.919,17.325,17.919,2919,0
2017-07-25,17.919,17.919,17.919,17.919,573,0
2017-07-26,19.008,19.008,18.186,18.493,6575,0
2017-07-27,18.067,18.613,18.067,18.613,216,0
2017-07-28,18.493,18.493,18.493,18.493,100,0
2017-07-31,18.463,18.463,17.395,17.869,6560,0
2017-08-01,18.613,18.613,17.589,17.622,467,0
2017-08-02,18.1,18.1,17.044,17.044,2346,0
2017-08-03,17.503,17.503,17.503,17.503,306,0
2017-08-04,17.325,18.449,17.325,17.769,6375,0
2017-08-07,18.453,18.463,18.193,18.193,1515,0
2017-08-08,18.463,18.463,18.041,18.403,3030,0
2017-08-09,17.909,19.552,17.622,17.622,6804,0
2017-08-10,17.642,18.81,17.642,18.186,5181,0
2017-08-11,18.875,18.875,18.11,18.567,707,0
2017-08-14,18.875,18.875,17.981,18.745,3818,0
2017-08-15,18.875,19.153,18.319,19.071,12914,0
2017-08-16,18.676,18.676,18.437,18.437,302,0
2017-08-17,18.353,18.358,18.279,18.358,353,0
2017-08-18,18.467,18.527,18.378,18.378,1456,0
2017-08-21,17.881,18.34,17.742,18.34,1713,0
2017-08-22,18.426,18.426,18.334,18.334,1739,0
2017-08-23,18.527,18.527,18.328,18.467,2543,0
2017-08-24,18.253,18.253,18.253,18.253,202,0
2017-08-28,18.517,18.527,18.378,18.527,3292,0
2017-08-29,18.08,18.527,18.08,18.527,4964,0
2017-08-30,18.467,18.557,18.456,18.477,3882,0
2017-08-31,18.547,18.557,18.547,18.557,295,0
2017-09-01,18.557,18.557,18.309,18.309,559,0
2017-09-06,18.11,18.557,18.11,18.556,1641,0
2017-09-07,18.437,18.437,18.437,18.437,193,0
2017-09-12,18.428,18.428,18.428,18.428,176,0
2017-09-13,18.279,18.279,18.279,18.279,3254,0
2017-09-15,18.588,18.588,18.523,18.523,1635,0
2017-09-18,18.727,18.727,18.139,18.289,720,0
2017-09-19,18.289,18.637,17.85,18.373,6686,0
2017-09-20,18.189,18.189,18.04,18.04,3398,0
2017-09-21,18.438,18.438,18.438,18.438,433,0
2017-09-22,18.149,18.149,17.359,17.74,2279,0
2017-09-25,17.272,18.051,17.242,18.051,1003,0
2017-09-26,17.94,17.94,17.94,17.94,1204,0
2017-09-28,17.94,17.94,17.591,17.91,1650,0
2017-09-29,18.368,18.807,17.89,17.89,1083,0
2017-10-02,18.936,18.936,17.459,17.634,2355,0
2017-10-03,17.953,17.953,17.953,17.953,763,0
2017-10-06,17.83,17.83,17.83,17.83,1262,0
2017-10-09,18.717,18.717,18.717,18.717,209,0
2017-10-10,18.129,18.129,17.8,17.917,592,0
2017-10-11,17.89,17.94,17.642,17.94,2808,0
2017-10-12,17.874,17.874,17.874,17.874,753,0
2017-10-13,17.53,17.8558,17.45,17.85,1087,0
2017-10-16,17.35,18.5899,17.35,17.76,3530,0
2017-10-17,18.07,18.07,18.07,18.07,300,0
2017-10-18,17.55,17.651,17.52,17.651,1103,0
2017-10-19,18.3097,18.3097,18.3097,18.3097,100,0
2017-10-20,17.55,17.6,17.22,17.6,2400,0
2017-10-24,17.7898,17.7898,17.7669,17.7669,757,0
2017-10-27,18.19,18.19,17.7282,17.7282,980,0
2017-10-30,17.799,17.8,17.799,17.8,336,0
2017-11-01,19.27,19.27,17.42,17.67,2040,0
2017-11-02,17.736,17.9,17.53,17.9,5287,0
2017-11-03,17.6,17.6336,17.6,17.6336,503,0
2017-11-06,18.23,18.28,17.7,17.7,1321,0
2017-11-07,17.665,17.7499,17.665,17.7499,1645,0
2017-11-08,17.68,18.28,17.68,18.28,947,0
2017-11-09,17.4,17.9016,17.3,17.9016,2814,0
